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 |
---|---|---|---|---|---|
2000/12/29 | 900 | 900 | 892 | 892 | 400 |
2000/12/28 | 900 | 900 | 885 | 885 | 1,600 |
2000/12/27 | 892 | 900 | 892 | 900 | 8,000 |
2000/12/26 | 900 | 900 | 890 | 892 | 2,800 |
2000/12/25 | 910 | 931 | 892 | 910 | 10,800 |
2000/12/22 | 916 | 920 | 913 | 918 | 10,700 |
2000/12/21 | 932 | 940 | 913 | 928 | 12,200 |
2000/12/20 | 1,020 | 1,020 | 952 | 952 | 5,700 |
2000/12/19 | 1,019 | 1,020 | 999 | 999 | 9,900 |
2000/12/18 | 1,007 | 1,019 | 998 | 1,019 | 13,200 |
2000/12/15 | 1,007 | 1,020 | 1,007 | 1,007 | 3,500 |
2000/12/14 | 1,005 | 1,010 | 1,005 | 1,007 | 2,300 |
2000/12/13 | 1,010 | 1,010 | 1,003 | 1,005 | 21,500 |
2000/12/12 | 995 | 1,020 | 995 | 1,002 | 10,400 |
2000/12/11 | 951 | 995 | 951 | 995 | 6,500 |
2000/12/08 | 930 | 992 | 930 | 946 | 12,200 |
2000/12/07 | 970 | 970 | 960 | 969 | 1,200 |
2000/12/06 | 1,011 | 1,020 | 950 | 950 | 5,500 |
2000/12/05 | 1,057 | 1,059 | 1,008 | 1,008 | 4,500 |
2000/12/04 | 1,061 | 1,063 | 1,058 | 1,059 | 3,000 |
2000/12/01 | 999 | 1,050 | 998 | 1,050 | 3,900 |
2000/11/30 | 998 | 1,010 | 998 | 1,010 | 4,000 |
2000/11/29 | 951 | 999 | 951 | 997 | 6,900 |
2000/11/28 | 980 | 1,030 | 980 | 996 | 10,300 |
2000/11/27 | 950 | 990 | 950 | 980 | 9,300 |
2000/11/24 | 960 | 960 | 949 | 950 | 2,100 |
2000/11/22 | 950 | 969 | 940 | 940 | 5,000 |
2000/11/21 | 970 | 970 | 895 | 908 | 4,900 |
2000/11/20 | 970 | 979 | 970 | 971 | 3,100 |
2000/11/17 | 949 | 976 | 949 | 960 | 8,000 |
2000/11/16 | 946 | 949 | 945 | 949 | 3,700 |
2000/11/15 | 930 | 945 | 930 | 945 | 7,800 |
2000/11/14 | 907 | 930 | 907 | 930 | 6,700 |
2000/11/13 | 905 | 910 | 905 | 907 | 2,700 |
2000/11/10 | 900 | 905 | 900 | 905 | 11,800 |
2000/11/09 | 900 | 919 | 897 | 900 | 3,200 |
2000/11/08 | 901 | 921 | 901 | 921 | 5,500 |
2000/11/07 | 950 | 960 | 949 | 950 | 5,300 |
2000/11/06 | 920 | 950 | 885 | 950 | 6,100 |
2000/11/02 | 850 | 890 | 850 | 889 | 7,000 |
2000/11/01 | 826 | 849 | 823 | 849 | 10,000 |
2000/10/31 | 860 | 860 | 827 | 836 | 8,200 |
2000/10/30 | 900 | 900 | 870 | 870 | 5,700 |
2000/10/27 | 900 | 910 | 900 | 900 | 9,100 |
2000/10/26 | 882 | 900 | 870 | 900 | 7,000 |
2000/10/25 | 939 | 939 | 900 | 901 | 7,500 |
2000/10/24 | 970 | 990 | 930 | 945 | 8,600 |
2000/10/23 | 1,052 | 1,052 | 981 | 990 | 5,200 |
2000/10/20 | 1,050 | 1,070 | 1,050 | 1,052 | 10,200 |
2000/10/19 | 1,035 | 1,050 | 1,035 | 1,035 | 11,300 |
2000/10/18 | 1,035 | 1,037 | 1,030 | 1,035 | 10,900 |
2000/10/17 | 1,036 | 1,037 | 1,035 | 1,035 | 7,800 |
2000/10/16 | 1,037 | 1,080 | 1,036 | 1,036 | 2,400 |
2000/10/13 | 1,030 | 1,046 | 1,028 | 1,032 | 4,900 |
2000/10/12 | 1,054 | 1,054 | 1,031 | 1,032 | 13,300 |
2000/10/11 | 1,087 | 1,100 | 1,050 | 1,060 | 4,300 |
2000/10/10 | 1,140 | 1,150 | 1,063 | 1,067 | 21,100 |
2000/10/06 | 1,050 | 1,060 | 1,050 | 1,055 | 8,600 |
2000/10/05 | 1,055 | 1,070 | 1,033 | 1,060 | 10,200 |
2000/10/04 | 1,106 | 1,106 | 1,082 | 1,093 | 7,200 |
2000/10/03 | 1,100 | 1,115 | 1,100 | 1,107 | 7,900 |
2000/10/02 | 1,110 | 1,135 | 1,110 | 1,135 | 2,700 |
2000/09/29 | 1,170 | 1,170 | 1,159 | 1,160 | 6,300 |
2000/09/28 | 1,140 | 1,165 | 1,140 | 1,140 | 7,400 |
2000/09/27 | 1,150 | 1,151 | 1,130 | 1,130 | 8,500 |
2000/09/26 | 1,190 | 1,190 | 1,150 | 1,150 | 4,300 |
2000/09/25 | 1,210 | 1,220 | 1,150 | 1,151 | 4,900 |
2000/09/22 | 1,200 | 1,200 | 1,150 | 1,170 | 6,500 |
2000/09/21 | 1,140 | 1,200 | 1,140 | 1,200 | 7,400 |
2000/09/20 | 1,167 | 1,198 | 1,135 | 1,170 | 11,400 |
2000/09/19 | 1,088 | 1,170 | 1,060 | 1,170 | 11,000 |
2000/09/18 | 1,060 | 1,090 | 1,056 | 1,088 | 21,700 |
2000/09/14 | 1,080 | 1,080 | 1,050 | 1,056 | 11,100 |
2000/09/13 | 1,102 | 1,102 | 1,080 | 1,091 | 3,300 |
2000/09/12 | 1,150 | 1,150 | 1,076 | 1,100 | 8,600 |
2000/09/11 | 1,120 | 1,135 | 1,100 | 1,100 | 31,400 |
2000/09/08 | 1,115 | 1,118 | 1,109 | 1,110 | 14,400 |
2000/09/07 | 1,116 | 1,116 | 1,087 | 1,110 | 4,200 |
2000/09/06 | 1,134 | 1,134 | 1,115 | 1,116 | 2,800 |
2000/09/05 | 1,136 | 1,137 | 1,100 | 1,135 | 9,300 |
2000/09/04 | 1,111 | 1,135 | 1,111 | 1,135 | 2,800 |
2000/09/01 | 1,150 | 1,179 | 1,110 | 1,125 | 8,900 |
2000/08/31 | 1,192 | 1,192 | 1,159 | 1,180 | 4,200 |
2000/08/30 | 1,171 | 1,171 | 1,150 | 1,152 | 7,000 |
2000/08/29 | 1,190 | 1,191 | 1,171 | 1,171 | 3,900 |
2000/08/28 | 1,231 | 1,231 | 1,190 | 1,190 | 5,900 |
2000/08/25 | 1,220 | 1,250 | 1,210 | 1,220 | 7,300 |
2000/08/24 | 1,265 | 1,265 | 1,220 | 1,220 | 5,800 |
2000/08/23 | 1,258 | 1,258 | 1,245 | 1,246 | 3,400 |
2000/08/22 | 1,309 | 1,309 | 1,220 | 1,239 | 7,700 |
2000/08/21 | 1,330 | 1,330 | 1,300 | 1,309 | 2,400 |
2000/08/18 | 1,350 | 1,350 | 1,300 | 1,330 | 2,200 |
2000/08/17 | 1,232 | 1,284 | 1,232 | 1,284 | 3,200 |
2000/08/16 | 1,360 | 1,370 | 1,351 | 1,351 | 12,500 |
2000/08/15 | 1,300 | 1,360 | 1,300 | 1,360 | 49,200 |
2000/08/14 | 1,281 | 1,290 | 1,280 | 1,290 | 4,200 |
2000/08/11 | 1,269 | 1,280 | 1,265 | 1,280 | 2,600 |
2000/08/10 | 1,299 | 1,299 | 1,250 | 1,256 | 7,300 |
2000/08/09 | 1,248 | 1,250 | 1,228 | 1,249 | 2,600 |
2000/08/08 | 1,240 | 1,250 | 1,210 | 1,248 | 3,100 |
2000/08/07 | 1,200 | 1,209 | 1,189 | 1,209 | 3,100 |
2000/08/04 | 1,160 | 1,244 | 1,150 | 1,197 | 4,900 |
2000/08/03 | 1,150 | 1,169 | 1,150 | 1,169 | 3,500 |
2000/08/02 | 1,129 | 1,148 | 1,129 | 1,144 | 7,400 |
2000/08/01 | 1,175 | 1,180 | 1,118 | 1,129 | 6,600 |
2000/07/31 | 1,105 | 1,105 | 1,050 | 1,055 | 16,800 |
2000/07/28 | 1,160 | 1,160 | 1,140 | 1,140 | 10,200 |
2000/07/27 | 1,192 | 1,192 | 1,150 | 1,160 | 20,900 |
2000/07/26 | 1,196 | 1,200 | 1,186 | 1,192 | 19,900 |
2000/07/25 | 1,256 | 1,297 | 1,256 | 1,296 | 1,100 |
2000/07/24 | 1,335 | 1,340 | 1,256 | 1,287 | 2,200 |
2000/07/21 | 1,346 | 1,346 | 1,340 | 1,340 | 3,300 |
2000/07/19 | 1,345 | 1,347 | 1,340 | 1,346 | 3,900 |
2000/07/18 | 1,355 | 1,355 | 1,345 | 1,345 | 16,300 |
2000/07/17 | 1,345 | 1,355 | 1,345 | 1,345 | 7,400 |
2000/07/14 | 1,360 | 1,360 | 1,345 | 1,345 | 4,200 |
2000/07/13 | 1,380 | 1,380 | 1,361 | 1,361 | 7,400 |
2000/07/12 | 1,361 | 1,380 | 1,361 | 1,378 | 7,000 |
2000/07/11 | 1,351 | 1,380 | 1,351 | 1,378 | 3,400 |
2000/07/10 | 1,380 | 1,381 | 1,365 | 1,380 | 19,200 |
2000/07/07 | 1,377 | 1,377 | 1,352 | 1,360 | 900 |
2000/07/06 | 1,379 | 1,379 | 1,350 | 1,377 | 6,500 |
2000/07/05 | 1,380 | 1,389 | 1,360 | 1,379 | 5,800 |
2000/07/04 | 1,350 | 1,380 | 1,344 | 1,360 | 10,200 |
2000/07/03 | 1,350 | 1,374 | 1,330 | 1,344 | 14,800 |
2000/06/30 | 1,330 | 1,348 | 1,319 | 1,348 | 12,400 |
2000/06/29 | 1,304 | 1,305 | 1,290 | 1,298 | 2,200 |
2000/06/28 | 1,300 | 1,330 | 1,290 | 1,290 | 6,600 |
2000/06/27 | 1,260 | 1,300 | 1,260 | 1,300 | 3,200 |
2000/06/26 | 1,255 | 1,261 | 1,255 | 1,260 | 9,500 |
2000/06/23 | 1,305 | 1,305 | 1,281 | 1,296 | 3,300 |
2000/06/22 | 1,333 | 1,350 | 1,300 | 1,321 | 6,600 |
2000/06/21 | 1,335 | 1,350 | 1,330 | 1,337 | 10,400 |
2000/06/20 | 1,350 | 1,350 | 1,285 | 1,339 | 53,300 |
2000/06/19 | 1,305 | 1,320 | 1,300 | 1,320 | 1,900 |
2000/06/16 | 1,350 | 1,352 | 1,305 | 1,305 | 10,700 |
2000/06/15 | 1,391 | 1,391 | 1,342 | 1,350 | 24,600 |
2000/06/14 | 1,304 | 1,320 | 1,304 | 1,311 | 5,900 |
2000/06/13 | 1,310 | 1,320 | 1,302 | 1,304 | 7,200 |
2000/06/12 | 1,281 | 1,300 | 1,281 | 1,300 | 1,800 |
2000/06/09 | 1,299 | 1,299 | 1,260 | 1,270 | 6,300 |
2000/06/08 | 1,221 | 1,302 | 1,221 | 1,252 | 13,400 |
2000/06/07 | 1,247 | 1,250 | 1,219 | 1,250 | 3,900 |
2000/06/06 | 1,250 | 1,250 | 1,247 | 1,248 | 4,000 |
2000/06/05 | 1,300 | 1,300 | 1,249 | 1,250 | 6,100 |
2000/06/02 | 1,300 | 1,300 | 1,240 | 1,245 | 6,000 |
2000/06/01 | 1,290 | 1,290 | 1,235 | 1,260 | 2,600 |
2000/05/31 | 1,290 | 1,290 | 1,232 | 1,235 | 3,700 |
2000/05/30 | 1,279 | 1,310 | 1,245 | 1,250 | 8,400 |
2000/05/29 | 1,246 | 1,279 | 1,246 | 1,279 | 2,400 |
2000/05/26 | 1,240 | 1,300 | 1,240 | 1,246 | 3,200 |
2000/05/25 | 1,260 | 1,260 | 1,235 | 1,240 | 6,500 |
2000/05/24 | 1,250 | 1,280 | 1,229 | 1,261 | 6,100 |
2000/05/23 | 1,250 | 1,251 | 1,245 | 1,250 | 7,300 |
2000/05/22 | 1,280 | 1,280 | 1,230 | 1,240 | 10,700 |
2000/05/19 | 1,315 | 1,320 | 1,305 | 1,310 | 4,800 |
2000/05/18 | 1,380 | 1,385 | 1,300 | 1,311 | 7,300 |
2000/05/17 | 1,450 | 1,470 | 1,430 | 1,430 | 38,800 |
2000/05/16 | 1,411 | 1,450 | 1,410 | 1,450 | 20,800 |
2000/05/15 | 1,310 | 1,410 | 1,310 | 1,404 | 32,100 |
2000/05/12 | 1,289 | 1,320 | 1,289 | 1,301 | 25,100 |
2000/05/11 | 1,272 | 1,300 | 1,272 | 1,289 | 6,800 |
2000/05/10 | 1,250 | 1,300 | 1,250 | 1,272 | 20,000 |
2000/05/09 | 1,250 | 1,250 | 1,220 | 1,250 | 8,100 |
2000/05/08 | 1,190 | 1,206 | 1,190 | 1,206 | 10,600 |
2000/05/02 | 1,189 | 1,190 | 1,160 | 1,189 | 2,500 |
2000/05/01 | 1,110 | 1,200 | 1,110 | 1,200 | 10,700 |
2000/04/28 | 1,180 | 1,190 | 1,100 | 1,100 | 7,200 |
2000/04/27 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
2000/04/26 | 1,200 | 1,200 | 1,180 | 1,200 | 4,200 |
2000/04/25 | 1,190 | 1,195 | 1,190 | 1,195 | 5,300 |
2000/04/24 | 1,200 | 1,200 | 1,180 | 1,190 | 9,700 |
2000/04/21 | 1,202 | 1,250 | 1,200 | 1,205 | 12,900 |
2000/04/20 | 1,200 | 1,221 | 1,196 | 1,200 | 25,400 |
2000/04/19 | 1,200 | 1,250 | 1,195 | 1,195 | 16,300 |
2000/04/18 | 1,220 | 1,220 | 1,180 | 1,190 | 8,200 |
2000/04/17 | 1,210 | 1,250 | 1,130 | 1,160 | 13,300 |
2000/04/14 | 1,170 | 1,201 | 1,130 | 1,130 | 33,800 |
2000/04/13 | 1,202 | 1,202 | 1,170 | 1,175 | 12,300 |
2000/04/12 | 1,192 | 1,200 | 1,182 | 1,190 | 21,000 |
2000/04/11 | 1,200 | 1,210 | 1,190 | 1,191 | 3,300 |
2000/04/10 | 1,210 | 1,240 | 1,210 | 1,210 | 28,000 |
2000/04/07 | 1,200 | 1,250 | 1,200 | 1,210 | 6,200 |
2000/04/06 | 1,180 | 1,196 | 1,180 | 1,191 | 2,200 |
2000/04/05 | 1,206 | 1,250 | 1,200 | 1,200 | 4,300 |
2000/04/04 | 1,200 | 1,203 | 1,200 | 1,203 | 5,500 |
2000/04/03 | 1,250 | 1,250 | 1,210 | 1,210 | 7,200 |
2000/03/31 | 1,250 | 1,270 | 1,240 | 1,240 | 1,000 |
2000/03/30 | 1,300 | 1,300 | 1,240 | 1,240 | 11,800 |
2000/03/29 | 1,220 | 1,300 | 1,220 | 1,240 | 3,700 |
2000/03/28 | 1,203 | 1,260 | 1,202 | 1,203 | 4,000 |
2000/03/27 | 1,200 | 1,220 | 1,200 | 1,202 | 3,200 |
2000/03/24 | 1,120 | 1,250 | 1,120 | 1,169 | 7,300 |
2000/03/23 | 1,150 | 1,169 | 1,110 | 1,115 | 13,400 |
2000/03/22 | 1,172 | 1,192 | 1,171 | 1,190 | 10,000 |
2000/03/21 | 1,210 | 1,210 | 1,180 | 1,210 | 5,600 |
2000/03/17 | 1,300 | 1,300 | 1,210 | 1,227 | 10,100 |
2000/03/16 | 1,290 | 1,300 | 1,205 | 1,300 | 5,700 |
2000/03/15 | 1,270 | 1,300 | 1,270 | 1,290 | 33,500 |
2000/03/14 | 1,280 | 1,299 | 1,250 | 1,270 | 7,200 |
2000/03/13 | 1,330 | 1,330 | 1,300 | 1,300 | 10,800 |
2000/03/10 | 1,346 | 1,346 | 1,306 | 1,316 | 31,700 |
2000/03/09 | 1,280 | 1,280 | 1,265 | 1,266 | 5,400 |
2000/03/08 | 1,212 | 1,229 | 1,212 | 1,212 | 4,200 |
2000/03/07 | 1,151 | 1,233 | 1,151 | 1,229 | 1,700 |
2000/03/06 | 1,156 | 1,159 | 1,152 | 1,159 | 9,200 |
2000/03/03 | 1,150 | 1,159 | 1,150 | 1,155 | 3,600 |
2000/03/02 | 1,151 | 1,168 | 1,150 | 1,160 | 11,600 |
2000/03/01 | 1,170 | 1,180 | 1,151 | 1,169 | 9,300 |
2000/02/29 | 1,200 | 1,202 | 1,170 | 1,180 | 12,200 |
2000/02/28 | 1,150 | 1,200 | 1,150 | 1,180 | 5,000 |
2000/02/25 | 1,210 | 1,340 | 1,145 | 1,145 | 11,100 |
2000/02/24 | 1,210 | 1,210 | 1,184 | 1,210 | 8,800 |
2000/02/23 | 1,226 | 1,250 | 1,226 | 1,230 | 4,200 |
2000/02/22 | 1,279 | 1,280 | 1,250 | 1,250 | 9,100 |
2000/02/21 | 1,340 | 1,340 | 1,280 | 1,280 | 5,300 |
2000/02/18 | 1,470 | 1,470 | 1,311 | 1,340 | 7,800 |
2000/02/17 | 1,450 | 1,451 | 1,449 | 1,450 | 28,100 |
2000/02/16 | 1,450 | 1,450 | 1,410 | 1,410 | 18,900 |
2000/02/15 | 1,420 | 1,470 | 1,420 | 1,450 | 7,600 |
2000/02/14 | 1,340 | 1,448 | 1,340 | 1,420 | 3,300 |
2000/02/10 | 1,449 | 1,500 | 1,449 | 1,480 | 15,500 |
2000/02/09 | 1,399 | 1,470 | 1,348 | 1,449 | 3,200 |
2000/02/08 | 1,440 | 1,440 | 1,400 | 1,400 | 2,900 |
2000/02/07 | 1,480 | 1,500 | 1,400 | 1,451 | 7,300 |
2000/02/04 | 1,425 | 1,519 | 1,425 | 1,500 | 8,100 |
2000/02/03 | 1,500 | 1,501 | 1,431 | 1,431 | 12,600 |
2000/02/02 | 1,509 | 1,600 | 1,500 | 1,581 | 11,700 |
2000/02/01 | 1,640 | 1,695 | 1,600 | 1,689 | 66,300 |
2000/01/31 | 1,699 | 1,880 | 1,580 | 1,880 | 266,100 |
2000/01/28 | 1,400 | 1,580 | 1,385 | 1,580 | 29,900 |
2000/01/27 | 1,310 | 1,380 | 1,310 | 1,380 | 15,700 |
2000/01/26 | 1,350 | 1,350 | 1,310 | 1,310 | 16,400 |
2000/01/25 | 1,386 | 1,386 | 1,350 | 1,350 | 2,900 |
2000/01/24 | 1,340 | 1,400 | 1,340 | 1,385 | 15,000 |
2000/01/21 | 1,350 | 1,350 | 1,300 | 1,300 | 19,400 |
2000/01/20 | 1,243 | 1,350 | 1,243 | 1,350 | 11,200 |
2000/01/19 | 1,321 | 1,341 | 1,301 | 1,335 | 41,000 |
2000/01/18 | 1,270 | 1,320 | 1,250 | 1,320 | 11,200 |
2000/01/17 | 1,199 | 1,225 | 1,199 | 1,225 | 20,700 |
2000/01/14 | 1,051 | 1,125 | 1,051 | 1,125 | 16,900 |
2000/01/13 | 1,150 | 1,150 | 1,030 | 1,042 | 27,200 |
2000/01/12 | 1,170 | 1,170 | 1,101 | 1,150 | 5,900 |
2000/01/11 | 1,200 | 1,200 | 1,170 | 1,170 | 17,300 |
2000/01/07 | 1,190 | 1,200 | 1,180 | 1,200 | 17,200 |
2000/01/06 | 1,180 | 1,239 | 1,180 | 1,190 | 5,900 |
2000/01/05 | 1,155 | 1,195 | 1,151 | 1,152 | 7,900 |
2000/01/04 | 1,240 | 1,240 | 1,200 | 1,240 | 1,700 |