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 |
---|---|---|---|---|---|
2001/12/25 | 800 | 800 | 796 | 800 | 14,900 |
2001/12/21 | 800 | 800 | 781 | 800 | 9,600 |
2001/12/20 | 760 | 810 | 760 | 810 | 34,500 |
2001/12/19 | 748 | 751 | 740 | 748 | 5,000 |
2001/12/18 | 783 | 785 | 744 | 747 | 2,900 |
2001/12/17 | 790 | 790 | 740 | 740 | 14,900 |
2001/12/14 | 780 | 790 | 780 | 790 | 25,300 |
2001/12/13 | 780 | 790 | 780 | 790 | 21,200 |
2001/12/12 | 765 | 780 | 765 | 780 | 9,600 |
2001/12/11 | 745 | 765 | 745 | 765 | 5,300 |
2001/12/10 | 780 | 780 | 725 | 725 | 16,600 |
2001/12/07 | 740 | 785 | 720 | 780 | 15,200 |
2001/12/06 | 720 | 750 | 707 | 750 | 9,700 |
2001/12/05 | 690 | 715 | 690 | 715 | 700 |
2001/12/04 | 687 | 687 | 677 | 680 | 2,200 |
2001/12/03 | 717 | 717 | 700 | 700 | 1,500 |
2001/11/30 | 730 | 730 | 720 | 720 | 1,500 |
2001/11/29 | 729 | 729 | 711 | 719 | 33,900 |
2001/11/28 | 710 | 710 | 701 | 704 | 1,700 |
2001/11/27 | 729 | 729 | 710 | 710 | 10,400 |
2001/11/26 | 720 | 729 | 720 | 729 | 4,000 |
2001/11/22 | 715 | 734 | 715 | 729 | 1,400 |
2001/11/21 | 760 | 760 | 700 | 713 | 6,700 |
2001/11/20 | 761 | 761 | 741 | 741 | 5,100 |
2001/11/19 | 746 | 769 | 746 | 761 | 1,400 |
2001/11/16 | 770 | 770 | 756 | 757 | 6,000 |
2001/11/15 | 749 | 770 | 749 | 770 | 21,400 |
2001/11/14 | 749 | 755 | 749 | 749 | 8,700 |
2001/11/13 | 721 | 749 | 720 | 749 | 4,700 |
2001/11/12 | 718 | 730 | 718 | 720 | 3,000 |
2001/11/09 | 757 | 757 | 710 | 718 | 1,000 |
2001/11/08 | 750 | 760 | 745 | 760 | 6,300 |
2001/11/07 | 751 | 751 | 746 | 748 | 4,700 |
2001/11/06 | 750 | 750 | 739 | 749 | 4,400 |
2001/11/05 | 730 | 740 | 730 | 740 | 5,400 |
2001/11/02 | 740 | 750 | 710 | 710 | 10,800 |
2001/11/01 | 730 | 733 | 710 | 716 | 2,200 |
2001/10/31 | 709 | 743 | 709 | 731 | 6,400 |
2001/10/30 | 760 | 760 | 710 | 710 | 4,700 |
2001/10/29 | 725 | 771 | 715 | 770 | 10,800 |
2001/10/26 | 780 | 782 | 765 | 765 | 16,600 |
2001/10/25 | 780 | 780 | 777 | 780 | 13,300 |
2001/10/24 | 770 | 777 | 764 | 777 | 8,400 |
2001/10/23 | 760 | 775 | 760 | 775 | 3,300 |
2001/10/22 | 759 | 770 | 739 | 770 | 11,100 |
2001/10/19 | 726 | 729 | 721 | 729 | 2,600 |
2001/10/18 | 720 | 725 | 720 | 721 | 900 |
2001/10/17 | 726 | 767 | 720 | 720 | 2,600 |
2001/10/16 | 780 | 780 | 720 | 725 | 7,600 |
2001/10/15 | 760 | 775 | 760 | 771 | 19,500 |
2001/10/12 | 700 | 760 | 700 | 760 | 20,800 |
2001/10/11 | 695 | 700 | 695 | 700 | 3,000 |
2001/10/10 | 679 | 698 | 679 | 695 | 10,300 |
2001/10/09 | 682 | 683 | 678 | 679 | 7,200 |
2001/10/05 | 682 | 697 | 681 | 682 | 6,600 |
2001/10/04 | 671 | 700 | 671 | 681 | 12,900 |
2001/10/03 | 687 | 690 | 670 | 670 | 16,900 |
2001/10/02 | 632 | 665 | 632 | 640 | 28,300 |
2001/10/01 | 570 | 648 | 555 | 632 | 16,500 |
2001/09/28 | 539 | 550 | 539 | 550 | 15,400 |
2001/09/27 | 535 | 540 | 535 | 539 | 8,400 |
2001/09/26 | 530 | 535 | 520 | 535 | 12,000 |
2001/09/25 | 567 | 567 | 535 | 535 | 8,300 |
2001/09/21 | 540 | 540 | 530 | 540 | 6,200 |
2001/09/20 | 550 | 550 | 500 | 539 | 39,500 |
2001/09/19 | 580 | 580 | 559 | 560 | 26,600 |
2001/09/18 | 550 | 580 | 550 | 570 | 33,800 |
2001/09/17 | 541 | 600 | 541 | 570 | 125,300 |
2001/09/14 | 720 | 720 | 646 | 646 | 21,300 |
2001/09/13 | 681 | 682 | 681 | 681 | 1,800 |
2001/09/12 | 705 | 710 | 690 | 690 | 15,800 |
2001/09/11 | 740 | 740 | 724 | 732 | 3,400 |
2001/09/10 | 750 | 750 | 730 | 730 | 14,200 |
2001/09/07 | 716 | 730 | 710 | 730 | 8,000 |
2001/09/06 | 715 | 720 | 712 | 716 | 6,300 |
2001/09/05 | 720 | 720 | 716 | 716 | 6,400 |
2001/09/04 | 723 | 730 | 720 | 720 | 5,900 |
2001/09/03 | 720 | 731 | 720 | 725 | 2,900 |
2001/08/31 | 747 | 747 | 735 | 735 | 6,000 |
2001/08/30 | 750 | 757 | 747 | 753 | 6,100 |
2001/08/29 | 758 | 778 | 751 | 753 | 14,300 |
2001/08/28 | 789 | 789 | 755 | 755 | 11,600 |
2001/08/27 | 785 | 794 | 785 | 789 | 13,900 |
2001/08/24 | 785 | 785 | 780 | 784 | 6,400 |
2001/08/23 | 770 | 778 | 770 | 772 | 8,600 |
2001/08/22 | 779 | 779 | 770 | 770 | 4,200 |
2001/08/21 | 766 | 770 | 760 | 770 | 3,300 |
2001/08/20 | 765 | 770 | 762 | 762 | 2,700 |
2001/08/17 | 754 | 780 | 754 | 765 | 7,300 |
2001/08/16 | 766 | 774 | 764 | 774 | 3,800 |
2001/08/15 | 788 | 792 | 760 | 760 | 24,000 |
2001/08/14 | 765 | 788 | 765 | 788 | 19,600 |
2001/08/13 | 760 | 770 | 760 | 765 | 8,500 |
2001/08/10 | 750 | 759 | 750 | 750 | 10,300 |
2001/08/09 | 761 | 769 | 750 | 750 | 17,300 |
2001/08/08 | 774 | 780 | 761 | 769 | 5,100 |
2001/08/07 | 757 | 780 | 757 | 774 | 12,700 |
2001/08/06 | 767 | 770 | 757 | 770 | 4,700 |
2001/08/03 | 725 | 760 | 725 | 757 | 24,200 |
2001/08/02 | 787 | 787 | 747 | 755 | 27,500 |
2001/08/01 | 777 | 787 | 755 | 787 | 14,900 |
2001/07/31 | 789 | 789 | 775 | 775 | 5,400 |
2001/07/30 | 765 | 791 | 760 | 774 | 13,800 |
2001/07/27 | 770 | 815 | 770 | 815 | 16,500 |
2001/07/26 | 800 | 800 | 770 | 770 | 12,100 |
2001/07/25 | 795 | 830 | 770 | 796 | 15,200 |
2001/07/24 | 799 | 799 | 775 | 799 | 4,400 |
2001/07/23 | 840 | 840 | 799 | 803 | 10,400 |
2001/07/19 | 840 | 845 | 828 | 845 | 5,700 |
2001/07/18 | 840 | 840 | 821 | 837 | 4,300 |
2001/07/17 | 817 | 846 | 817 | 835 | 4,700 |
2001/07/16 | 849 | 849 | 837 | 837 | 15,500 |
2001/07/13 | 850 | 850 | 849 | 849 | 1,100 |
2001/07/12 | 849 | 860 | 849 | 860 | 20,600 |
2001/07/11 | 860 | 860 | 849 | 849 | 5,300 |
2001/07/10 | 840 | 860 | 840 | 860 | 10,800 |
2001/07/09 | 840 | 850 | 830 | 840 | 3,300 |
2001/07/06 | 845 | 869 | 835 | 850 | 5,400 |
2001/07/05 | 867 | 867 | 850 | 855 | 5,600 |
2001/07/04 | 880 | 880 | 869 | 875 | 1,700 |
2001/07/03 | 870 | 890 | 840 | 885 | 13,300 |
2001/07/02 | 875 | 899 | 872 | 890 | 20,900 |
2001/06/29 | 870 | 875 | 865 | 875 | 10,200 |
2001/06/28 | 873 | 873 | 867 | 867 | 2,600 |
2001/06/27 | 869 | 874 | 854 | 874 | 9,400 |
2001/06/26 | 870 | 870 | 838 | 869 | 11,900 |
2001/06/25 | 858 | 869 | 850 | 851 | 10,300 |
2001/06/22 | 869 | 870 | 858 | 868 | 12,400 |
2001/06/21 | 860 | 874 | 851 | 865 | 17,400 |
2001/06/20 | 880 | 880 | 852 | 865 | 11,200 |
2001/06/19 | 836 | 854 | 836 | 848 | 12,500 |
2001/06/18 | 832 | 840 | 832 | 836 | 27,800 |
2001/06/15 | 810 | 833 | 805 | 832 | 20,800 |
2001/06/14 | 800 | 806 | 800 | 805 | 1,000 |
2001/06/13 | 790 | 803 | 790 | 800 | 2,100 |
2001/06/12 | 827 | 837 | 781 | 787 | 4,900 |
2001/06/11 | 829 | 837 | 829 | 837 | 14,300 |
2001/06/08 | 820 | 829 | 820 | 829 | 27,200 |
2001/06/07 | 820 | 831 | 820 | 830 | 14,300 |
2001/06/06 | 830 | 830 | 826 | 826 | 3,100 |
2001/06/05 | 848 | 848 | 835 | 837 | 4,400 |
2001/06/04 | 850 | 850 | 838 | 838 | 2,300 |
2001/06/01 | 825 | 838 | 825 | 838 | 2,500 |
2001/05/31 | 832 | 832 | 821 | 821 | 2,300 |
2001/05/30 | 839 | 840 | 831 | 832 | 3,800 |
2001/05/29 | 832 | 835 | 830 | 831 | 5,200 |
2001/05/28 | 837 | 838 | 826 | 830 | 6,600 |
2001/05/25 | 841 | 842 | 836 | 837 | 12,500 |
2001/05/24 | 859 | 859 | 840 | 841 | 11,400 |
2001/05/23 | 845 | 869 | 843 | 860 | 4,200 |
2001/05/22 | 870 | 870 | 840 | 842 | 16,700 |
2001/05/21 | 874 | 882 | 851 | 852 | 2,000 |
2001/05/18 | 895 | 895 | 884 | 884 | 4,600 |
2001/05/17 | 885 | 885 | 874 | 884 | 1,900 |
2001/05/16 | 895 | 895 | 845 | 851 | 12,200 |
2001/05/15 | 888 | 895 | 888 | 895 | 24,600 |
2001/05/14 | 885 | 900 | 885 | 888 | 5,200 |
2001/05/11 | 894 | 900 | 880 | 885 | 20,300 |
2001/05/10 | 860 | 875 | 860 | 875 | 7,700 |
2001/05/09 | 862 | 862 | 850 | 860 | 5,000 |
2001/05/08 | 860 | 880 | 860 | 862 | 5,100 |
2001/05/07 | 870 | 890 | 841 | 845 | 6,200 |
2001/05/02 | 881 | 900 | 879 | 889 | 34,000 |
2001/05/01 | 876 | 881 | 870 | 879 | 23,500 |
2001/04/27 | 840 | 851 | 840 | 843 | 29,600 |
2001/04/26 | 815 | 833 | 815 | 825 | 17,800 |
2001/04/25 | 796 | 810 | 796 | 810 | 7,700 |
2001/04/24 | 796 | 796 | 786 | 794 | 1,700 |
2001/04/23 | 785 | 798 | 785 | 786 | 16,800 |
2001/04/20 | 790 | 790 | 780 | 785 | 5,700 |
2001/04/19 | 786 | 795 | 771 | 771 | 13,100 |
2001/04/18 | 785 | 800 | 785 | 786 | 14,300 |
2001/04/17 | 755 | 785 | 755 | 785 | 9,000 |
2001/04/16 | 751 | 751 | 742 | 750 | 4,800 |
2001/04/13 | 736 | 740 | 736 | 740 | 5,500 |
2001/04/12 | 755 | 755 | 729 | 730 | 28,200 |
2001/04/11 | 765 | 765 | 745 | 745 | 23,600 |
2001/04/10 | 765 | 777 | 765 | 765 | 15,700 |
2001/04/09 | 767 | 770 | 760 | 763 | 5,300 |
2001/04/06 | 778 | 778 | 761 | 765 | 1,900 |
2001/04/05 | 766 | 779 | 755 | 779 | 8,800 |
2001/04/04 | 751 | 780 | 751 | 765 | 13,100 |
2001/04/03 | 780 | 809 | 768 | 797 | 4,000 |
2001/04/02 | 770 | 800 | 765 | 780 | 2,800 |
2001/03/30 | 793 | 794 | 751 | 760 | 4,000 |
2001/03/29 | 810 | 815 | 793 | 793 | 5,000 |
2001/03/28 | 819 | 819 | 801 | 805 | 6,200 |
2001/03/27 | 819 | 830 | 799 | 800 | 26,000 |
2001/03/26 | 785 | 819 | 784 | 819 | 18,600 |
2001/03/23 | 805 | 805 | 792 | 794 | 13,700 |
2001/03/22 | 780 | 810 | 780 | 795 | 14,100 |
2001/03/21 | 755 | 780 | 752 | 780 | 16,300 |
2001/03/19 | 749 | 759 | 749 | 752 | 4,400 |
2001/03/16 | 750 | 765 | 750 | 752 | 5,600 |
2001/03/15 | 710 | 725 | 700 | 725 | 19,100 |
2001/03/14 | 720 | 720 | 710 | 710 | 6,400 |
2001/03/13 | 720 | 721 | 705 | 715 | 10,700 |
2001/03/12 | 780 | 781 | 721 | 721 | 31,100 |
2001/03/09 | 780 | 780 | 765 | 780 | 16,900 |
2001/03/08 | 770 | 770 | 765 | 770 | 3,000 |
2001/03/07 | 750 | 770 | 750 | 762 | 2,800 |
2001/03/06 | 748 | 750 | 735 | 750 | 10,100 |
2001/03/05 | 730 | 748 | 722 | 748 | 13,200 |
2001/03/02 | 749 | 749 | 730 | 731 | 12,600 |
2001/03/01 | 750 | 750 | 740 | 750 | 4,900 |
2001/02/28 | 750 | 770 | 740 | 764 | 11,300 |
2001/02/27 | 800 | 800 | 770 | 770 | 10,900 |
2001/02/26 | 800 | 810 | 789 | 789 | 9,700 |
2001/02/23 | 780 | 800 | 775 | 800 | 13,000 |
2001/02/22 | 800 | 800 | 777 | 790 | 40,300 |
2001/02/21 | 839 | 840 | 792 | 800 | 54,800 |
2001/02/20 | 820 | 833 | 815 | 833 | 20,800 |
2001/02/19 | 800 | 820 | 800 | 820 | 27,300 |
2001/02/16 | 795 | 800 | 789 | 800 | 23,600 |
2001/02/15 | 783 | 792 | 783 | 790 | 24,500 |
2001/02/14 | 777 | 787 | 776 | 783 | 38,400 |
2001/02/13 | 742 | 789 | 742 | 767 | 64,200 |
2001/02/09 | 693 | 743 | 690 | 739 | 22,600 |
2001/02/08 | 708 | 708 | 694 | 694 | 101,800 |
2001/02/07 | 720 | 720 | 705 | 710 | 31,900 |
2001/02/06 | 735 | 735 | 725 | 725 | 21,600 |
2001/02/05 | 740 | 740 | 730 | 737 | 24,400 |
2001/02/02 | 740 | 740 | 732 | 740 | 37,900 |
2001/02/01 | 746 | 746 | 736 | 740 | 25,400 |
2001/01/31 | 733 | 747 | 730 | 747 | 20,000 |
2001/01/30 | 753 | 753 | 733 | 735 | 42,300 |
2001/01/29 | 785 | 785 | 750 | 753 | 25,500 |
2001/01/26 | 794 | 795 | 780 | 785 | 8,500 |
2001/01/25 | 830 | 830 | 790 | 810 | 11,800 |
2001/01/24 | 840 | 848 | 835 | 835 | 6,600 |
2001/01/23 | 870 | 870 | 850 | 860 | 3,000 |
2001/01/22 | 877 | 877 | 857 | 870 | 4,200 |
2001/01/19 | 840 | 877 | 836 | 877 | 10,700 |
2001/01/18 | 840 | 841 | 830 | 840 | 19,100 |
2001/01/17 | 870 | 870 | 820 | 850 | 7,700 |
2001/01/16 | 869 | 878 | 855 | 870 | 13,000 |
2001/01/15 | 878 | 878 | 851 | 878 | 22,300 |
2001/01/12 | 878 | 880 | 850 | 878 | 3,300 |
2001/01/11 | 898 | 912 | 888 | 888 | 26,400 |
2001/01/10 | 862 | 898 | 862 | 898 | 5,900 |
2001/01/09 | 860 | 869 | 849 | 860 | 3,700 |
2001/01/05 | 879 | 879 | 849 | 869 | 3,200 |
2001/01/04 | 895 | 895 | 830 | 830 | 6,700 |