イオン北海道(7512)の株価時系列情報
イオン北海道(7512)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 299 | 300 | 293 | 293 | 6,900 |
2007/12/27 | 303 | 305 | 299 | 299 | 11,700 |
2007/12/26 | 304 | 304 | 297 | 299 | 6,100 |
2007/12/25 | 298 | 300 | 295 | 299 | 6,300 |
2007/12/21 | 298 | 299 | 293 | 296 | 7,300 |
2007/12/20 | 300 | 300 | 296 | 298 | 8,700 |
2007/12/19 | 320 | 320 | 295 | 295 | 26,900 |
2007/12/18 | 322 | 329 | 315 | 323 | 10,100 |
2007/12/17 | 329 | 329 | 322 | 322 | 32,000 |
2007/12/14 | 330 | 331 | 327 | 327 | 18,700 |
2007/12/13 | 328 | 331 | 326 | 330 | 18,200 |
2007/12/12 | 331 | 332 | 328 | 330 | 41,800 |
2007/12/11 | 333 | 333 | 329 | 331 | 13,000 |
2007/12/10 | 334 | 336 | 330 | 331 | 20,000 |
2007/12/07 | 332 | 341 | 332 | 332 | 14,300 |
2007/12/06 | 334 | 336 | 330 | 333 | 8,800 |
2007/12/05 | 335 | 336 | 328 | 333 | 14,400 |
2007/12/04 | 340 | 340 | 332 | 335 | 9,000 |
2007/12/03 | 342 | 342 | 335 | 339 | 8,100 |
2007/11/30 | 340 | 345 | 338 | 341 | 15,100 |
2007/11/29 | 336 | 342 | 330 | 340 | 15,300 |
2007/11/28 | 342 | 342 | 337 | 338 | 10,800 |
2007/11/27 | 337 | 350 | 334 | 339 | 25,700 |
2007/11/26 | 334 | 338 | 334 | 337 | 4,500 |
2007/11/22 | 334 | 340 | 331 | 338 | 7,600 |
2007/11/21 | 352 | 354 | 339 | 339 | 6,400 |
2007/11/20 | 356 | 357 | 340 | 347 | 11,800 |
2007/11/19 | 352 | 357 | 352 | 356 | 4,400 |
2007/11/16 | 364 | 366 | 357 | 360 | 32,900 |
2007/11/15 | 360 | 364 | 359 | 364 | 7,600 |
2007/11/14 | 363 | 363 | 355 | 359 | 12,400 |
2007/11/13 | 353 | 360 | 353 | 360 | 8,200 |
2007/11/12 | 354 | 359 | 353 | 353 | 16,000 |
2007/11/09 | 357 | 357 | 351 | 353 | 9,500 |
2007/11/08 | 357 | 358 | 352 | 353 | 3,700 |
2007/11/07 | 363 | 364 | 357 | 358 | 5,300 |
2007/11/06 | 359 | 366 | 359 | 366 | 5,700 |
2007/11/05 | 364 | 369 | 356 | 356 | 10,200 |
2007/11/02 | 355 | 365 | 355 | 363 | 15,700 |
2007/11/01 | 385 | 388 | 358 | 364 | 56,200 |
2007/10/31 | 380 | 387 | 378 | 387 | 16,100 |
2007/10/30 | 385 | 388 | 385 | 385 | 7,100 |
2007/10/29 | 387 | 390 | 386 | 387 | 18,100 |
2007/10/26 | 385 | 386 | 382 | 386 | 5,300 |
2007/10/25 | 385 | 385 | 381 | 384 | 4,200 |
2007/10/24 | 391 | 391 | 386 | 390 | 4,900 |
2007/10/23 | 386 | 395 | 385 | 386 | 7,200 |
2007/10/22 | 389 | 389 | 381 | 387 | 7,300 |
2007/10/19 | 401 | 401 | 396 | 396 | 8,000 |
2007/10/18 | 402 | 403 | 401 | 403 | 6,300 |
2007/10/17 | 404 | 405 | 395 | 395 | 12,400 |
2007/10/16 | 403 | 404 | 403 | 403 | 20,100 |
2007/10/15 | 405 | 409 | 401 | 403 | 6,000 |
2007/10/12 | 401 | 405 | 400 | 401 | 17,300 |
2007/10/11 | 397 | 402 | 396 | 400 | 22,900 |
2007/10/10 | 399 | 400 | 395 | 395 | 9,500 |
2007/10/09 | 397 | 400 | 391 | 395 | 15,000 |
2007/10/05 | 396 | 410 | 396 | 397 | 29,000 |
2007/10/04 | 411 | 416 | 389 | 390 | 21,100 |
2007/10/03 | 415 | 420 | 412 | 413 | 11,500 |
2007/10/02 | 415 | 420 | 411 | 420 | 6,400 |
2007/10/01 | 416 | 419 | 406 | 410 | 10,100 |
2007/09/28 | 415 | 419 | 411 | 415 | 12,900 |
2007/09/27 | 410 | 415 | 410 | 415 | 10,200 |
2007/09/26 | 397 | 410 | 397 | 410 | 7,700 |
2007/09/25 | 398 | 400 | 396 | 400 | 8,500 |
2007/09/21 | 400 | 400 | 392 | 393 | 6,700 |
2007/09/20 | 409 | 415 | 400 | 403 | 27,300 |
2007/09/19 | 394 | 403 | 394 | 403 | 11,100 |
2007/09/18 | 389 | 393 | 388 | 389 | 11,100 |
2007/09/14 | 380 | 395 | 380 | 387 | 23,000 |
2007/09/13 | 395 | 395 | 389 | 389 | 3,500 |
2007/09/12 | 389 | 397 | 386 | 392 | 7,200 |
2007/09/11 | 396 | 400 | 388 | 390 | 17,400 |
2007/09/10 | 394 | 402 | 394 | 395 | 10,400 |
2007/09/07 | 394 | 401 | 389 | 394 | 5,200 |
2007/09/06 | 398 | 400 | 388 | 394 | 9,800 |
2007/09/05 | 411 | 411 | 393 | 393 | 28,000 |
2007/09/04 | 414 | 417 | 411 | 412 | 5,700 |
2007/09/03 | 412 | 417 | 412 | 412 | 15,200 |
2007/08/31 | 419 | 420 | 411 | 419 | 8,000 |
2007/08/30 | 430 | 430 | 410 | 418 | 12,300 |
2007/08/29 | 425 | 426 | 417 | 423 | 18,300 |
2007/08/28 | 415 | 418 | 415 | 415 | 4,100 |
2007/08/27 | 413 | 420 | 410 | 414 | 8,400 |
2007/08/24 | 415 | 415 | 405 | 408 | 5,500 |
2007/08/23 | 408 | 415 | 407 | 410 | 10,700 |
2007/08/22 | 430 | 433 | 411 | 412 | 15,400 |
2007/08/21 | 414 | 437 | 410 | 425 | 12,400 |
2007/08/20 | 447 | 470 | 405 | 419 | 24,900 |
2007/08/17 | 422 | 435 | 406 | 432 | 30,400 |
2007/08/16 | 409 | 418 | 400 | 418 | 25,200 |
2007/08/15 | 433 | 448 | 423 | 424 | 68,900 |
2007/08/14 | 459 | 485 | 428 | 432 | 166,600 |
2007/08/13 | 428 | 428 | 405 | 415 | 10,300 |
2007/08/10 | 423 | 429 | 423 | 428 | 9,300 |
2007/08/09 | 422 | 428 | 420 | 423 | 10,500 |
2007/08/08 | 412 | 422 | 412 | 417 | 4,400 |
2007/08/07 | 422 | 424 | 414 | 414 | 2,800 |
2007/08/06 | 410 | 421 | 405 | 420 | 3,500 |
2007/08/03 | 415 | 416 | 410 | 410 | 5,800 |
2007/08/02 | 417 | 422 | 417 | 418 | 5,300 |
2007/08/01 | 429 | 429 | 420 | 420 | 4,000 |
2007/07/31 | 425 | 427 | 422 | 423 | 7,700 |
2007/07/30 | 430 | 430 | 410 | 423 | 7,000 |
2007/07/27 | 428 | 438 | 428 | 431 | 10,200 |
2007/07/26 | 443 | 443 | 428 | 428 | 15,300 |
2007/07/25 | 455 | 455 | 442 | 444 | 11,400 |
2007/07/24 | 463 | 464 | 456 | 457 | 10,300 |
2007/07/23 | 467 | 467 | 457 | 457 | 5,900 |
2007/07/20 | 472 | 476 | 464 | 467 | 5,800 |
2007/07/19 | 476 | 483 | 469 | 472 | 31,300 |
2007/07/18 | 462 | 463 | 461 | 461 | 5,600 |
2007/07/17 | 463 | 464 | 458 | 461 | 10,100 |
2007/07/13 | 471 | 472 | 455 | 458 | 37,500 |
2007/07/12 | 464 | 470 | 464 | 470 | 3,400 |
2007/07/11 | 464 | 473 | 463 | 463 | 7,600 |
2007/07/10 | 473 | 474 | 466 | 466 | 9,500 |
2007/07/09 | 479 | 479 | 473 | 473 | 7,300 |
2007/07/06 | 471 | 471 | 461 | 463 | 6,400 |
2007/07/05 | 472 | 474 | 469 | 472 | 7,700 |
2007/07/04 | 472 | 474 | 469 | 472 | 4,600 |
2007/07/03 | 472 | 473 | 471 | 472 | 9,000 |
2007/07/02 | 474 | 475 | 469 | 472 | 12,800 |
2007/06/29 | 484 | 484 | 472 | 473 | 11,700 |
2007/06/28 | 470 | 470 | 467 | 469 | 3,800 |
2007/06/27 | 465 | 468 | 465 | 465 | 5,700 |
2007/06/26 | 465 | 470 | 463 | 463 | 2,500 |
2007/06/25 | 470 | 474 | 464 | 464 | 6,300 |
2007/06/22 | 465 | 466 | 464 | 464 | 5,600 |
2007/06/21 | 469 | 470 | 468 | 470 | 5,500 |
2007/06/20 | 480 | 480 | 474 | 474 | 4,800 |
2007/06/19 | 484 | 488 | 480 | 481 | 16,800 |
2007/06/18 | 478 | 480 | 476 | 480 | 16,400 |
2007/06/15 | 470 | 476 | 470 | 476 | 5,400 |
2007/06/14 | 460 | 469 | 460 | 469 | 5,100 |
2007/06/13 | 463 | 466 | 463 | 463 | 9,200 |
2007/06/12 | 464 | 465 | 463 | 463 | 2,400 |
2007/06/11 | 459 | 465 | 459 | 463 | 3,400 |
2007/06/08 | 465 | 465 | 456 | 459 | 24,100 |
2007/06/07 | 462 | 468 | 462 | 468 | 2,400 |
2007/06/06 | 463 | 467 | 463 | 464 | 3,100 |
2007/06/05 | 469 | 474 | 465 | 473 | 7,500 |
2007/06/04 | 470 | 470 | 466 | 467 | 4,200 |
2007/06/01 | 464 | 470 | 461 | 467 | 8,100 |
2007/05/31 | 456 | 463 | 456 | 463 | 4,600 |
2007/05/30 | 469 | 470 | 459 | 459 | 5,900 |
2007/05/29 | 461 | 467 | 461 | 465 | 4,300 |
2007/05/28 | 460 | 462 | 460 | 461 | 2,900 |
2007/05/25 | 461 | 462 | 453 | 460 | 7,800 |
2007/05/24 | 463 | 477 | 463 | 472 | 6,900 |
2007/05/23 | 471 | 476 | 471 | 473 | 3,400 |
2007/05/22 | 460 | 470 | 460 | 470 | 3,300 |
2007/05/21 | 460 | 463 | 459 | 460 | 6,100 |
2007/05/18 | 473 | 473 | 462 | 462 | 9,200 |
2007/05/17 | 476 | 479 | 472 | 473 | 7,400 |
2007/05/16 | 472 | 478 | 472 | 477 | 11,600 |
2007/05/15 | 480 | 482 | 476 | 476 | 28,500 |
2007/05/14 | 480 | 485 | 480 | 480 | 22,200 |
2007/05/11 | 481 | 483 | 480 | 480 | 11,800 |
2007/05/10 | 480 | 483 | 480 | 481 | 8,600 |
2007/05/09 | 483 | 483 | 479 | 480 | 4,100 |
2007/05/08 | 479 | 483 | 479 | 482 | 5,200 |
2007/05/07 | 478 | 484 | 478 | 483 | 9,300 |
2007/05/02 | 479 | 481 | 475 | 479 | 7,900 |
2007/05/01 | 481 | 485 | 479 | 479 | 23,800 |
2007/04/27 | 477 | 485 | 477 | 481 | 19,600 |
2007/04/26 | 467 | 481 | 467 | 477 | 18,900 |
2007/04/25 | 471 | 476 | 468 | 468 | 18,100 |
2007/04/24 | 474 | 478 | 474 | 478 | 9,800 |
2007/04/23 | 474 | 479 | 472 | 475 | 9,300 |
2007/04/20 | 475 | 475 | 473 | 474 | 9,300 |
2007/04/19 | 479 | 482 | 474 | 474 | 13,700 |
2007/04/18 | 480 | 480 | 476 | 479 | 8,500 |
2007/04/17 | 481 | 484 | 474 | 476 | 33,200 |
2007/04/16 | 483 | 485 | 481 | 482 | 63,700 |
2007/04/13 | 483 | 483 | 478 | 483 | 14,600 |
2007/04/12 | 483 | 483 | 479 | 482 | 16,500 |
2007/04/11 | 479 | 483 | 479 | 480 | 15,500 |
2007/04/10 | 485 | 485 | 478 | 478 | 20,200 |
2007/04/09 | 476 | 485 | 473 | 485 | 23,900 |
2007/04/06 | 481 | 482 | 476 | 481 | 28,900 |
2007/04/05 | 484 | 484 | 478 | 481 | 52,200 |
2007/04/04 | 470 | 483 | 470 | 483 | 196,400 |
2007/04/03 | 461 | 503 | 445 | 479 | 529,500 |
2007/04/02 | 430 | 450 | 430 | 435 | 42,600 |
2007/03/30 | 429 | 430 | 428 | 429 | 8,300 |
2007/03/29 | 422 | 429 | 421 | 426 | 8,700 |
2007/03/28 | 431 | 431 | 423 | 427 | 13,300 |
2007/03/27 | 424 | 438 | 424 | 429 | 17,500 |
2007/03/26 | 434 | 436 | 433 | 434 | 3,000 |
2007/03/23 | 433 | 435 | 429 | 434 | 5,700 |
2007/03/22 | 433 | 433 | 428 | 430 | 8,600 |
2007/03/20 | 429 | 430 | 427 | 428 | 5,200 |
2007/03/19 | 438 | 438 | 428 | 428 | 16,200 |
2007/03/16 | 441 | 441 | 433 | 433 | 14,800 |
2007/03/15 | 442 | 443 | 440 | 440 | 14,900 |
2007/03/14 | 447 | 449 | 440 | 440 | 12,400 |
2007/03/13 | 451 | 452 | 449 | 449 | 7,200 |
2007/03/12 | 454 | 454 | 448 | 451 | 5,700 |
2007/03/09 | 448 | 453 | 446 | 448 | 20,800 |
2007/03/08 | 447 | 452 | 445 | 452 | 7,400 |
2007/03/07 | 446 | 448 | 445 | 448 | 6,800 |
2007/03/06 | 435 | 449 | 435 | 449 | 10,300 |
2007/03/05 | 447 | 452 | 445 | 445 | 13,100 |
2007/03/02 | 449 | 449 | 445 | 447 | 7,600 |
2007/03/01 | 446 | 450 | 445 | 449 | 12,900 |
2007/02/28 | 445 | 449 | 440 | 449 | 20,900 |
2007/02/27 | 453 | 453 | 446 | 450 | 15,000 |
2007/02/26 | 464 | 464 | 444 | 453 | 23,100 |
2007/02/23 | 462 | 464 | 459 | 464 | 6,700 |
2007/02/22 | 471 | 471 | 453 | 467 | 17,300 |
2007/02/21 | 470 | 471 | 464 | 468 | 14,700 |
2007/02/20 | 478 | 478 | 462 | 464 | 13,100 |
2007/02/19 | 482 | 482 | 466 | 477 | 16,200 |
2007/02/16 | 480 | 490 | 480 | 488 | 19,400 |
2007/02/15 | 484 | 484 | 479 | 480 | 34,200 |
2007/02/14 | 496 | 501 | 469 | 479 | 38,100 |
2007/02/13 | 474 | 478 | 472 | 476 | 11,500 |
2007/02/09 | 464 | 476 | 462 | 474 | 13,400 |
2007/02/08 | 474 | 474 | 465 | 465 | 4,900 |
2007/02/07 | 472 | 472 | 469 | 470 | 4,700 |
2007/02/06 | 472 | 479 | 471 | 471 | 3,100 |
2007/02/05 | 481 | 481 | 472 | 472 | 8,600 |
2007/02/02 | 480 | 482 | 473 | 476 | 7,000 |
2007/02/01 | 469 | 479 | 469 | 479 | 8,500 |
2007/01/31 | 475 | 475 | 461 | 469 | 5,400 |
2007/01/30 | 477 | 480 | 473 | 474 | 15,900 |
2007/01/29 | 470 | 477 | 470 | 473 | 13,200 |
2007/01/26 | 471 | 473 | 470 | 470 | 7,300 |
2007/01/25 | 476 | 478 | 467 | 470 | 8,200 |
2007/01/24 | 473 | 482 | 471 | 474 | 12,100 |
2007/01/23 | 474 | 477 | 470 | 470 | 9,100 |
2007/01/22 | 467 | 473 | 467 | 472 | 7,200 |
2007/01/19 | 472 | 472 | 464 | 472 | 10,200 |
2007/01/18 | 467 | 470 | 462 | 462 | 4,100 |
2007/01/17 | 468 | 472 | 465 | 466 | 21,800 |
2007/01/16 | 460 | 462 | 460 | 462 | 5,200 |
2007/01/15 | 454 | 465 | 454 | 460 | 5,000 |
2007/01/12 | 447 | 453 | 445 | 450 | 12,200 |
2007/01/11 | 458 | 459 | 450 | 452 | 9,600 |
2007/01/10 | 472 | 473 | 463 | 463 | 13,800 |
2007/01/09 | 471 | 474 | 470 | 472 | 9,500 |
2007/01/05 | 478 | 478 | 471 | 471 | 4,000 |
2007/01/04 | 469 | 479 | 469 | 474 | 2,500 |