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 |
---|---|---|---|---|---|
2004/12/30 | 659 | 682 | 659 | 682 | 7,400 |
2004/12/29 | 649 | 661 | 634 | 638 | 8,900 |
2004/12/28 | 651 | 656 | 649 | 649 | 5,900 |
2004/12/27 | 638 | 657 | 638 | 651 | 14,000 |
2004/12/24 | 629 | 648 | 629 | 638 | 12,900 |
2004/12/22 | 628 | 628 | 611 | 620 | 7,700 |
2004/12/21 | 609 | 612 | 608 | 609 | 11,700 |
2004/12/20 | 601 | 609 | 600 | 606 | 3,200 |
2004/12/17 | 614 | 614 | 607 | 610 | 5,100 |
2004/12/16 | 609 | 610 | 603 | 604 | 19,700 |
2004/12/15 | 609 | 617 | 609 | 609 | 17,700 |
2004/12/14 | 606 | 609 | 605 | 609 | 7,600 |
2004/12/13 | 608 | 609 | 602 | 602 | 18,400 |
2004/12/10 | 598 | 603 | 598 | 602 | 39,500 |
2004/12/09 | 600 | 601 | 594 | 598 | 9,000 |
2004/12/08 | 608 | 608 | 600 | 600 | 4,100 |
2004/12/07 | 608 | 614 | 600 | 600 | 11,900 |
2004/12/06 | 612 | 612 | 608 | 608 | 3,000 |
2004/12/03 | 614 | 616 | 609 | 612 | 8,200 |
2004/12/02 | 632 | 632 | 616 | 624 | 5,300 |
2004/12/01 | 625 | 626 | 616 | 616 | 8,200 |
2004/11/30 | 638 | 640 | 622 | 626 | 10,700 |
2004/11/29 | 641 | 641 | 633 | 638 | 5,000 |
2004/11/26 | 642 | 649 | 632 | 632 | 13,500 |
2004/11/25 | 637 | 646 | 637 | 642 | 8,100 |
2004/11/24 | 642 | 655 | 642 | 649 | 5,000 |
2004/11/22 | 665 | 666 | 650 | 660 | 10,000 |
2004/11/19 | 669 | 669 | 663 | 665 | 5,000 |
2004/11/18 | 669 | 671 | 662 | 662 | 6,400 |
2004/11/17 | 663 | 664 | 662 | 662 | 7,100 |
2004/11/16 | 659 | 668 | 659 | 662 | 9,200 |
2004/11/15 | 654 | 659 | 654 | 659 | 11,900 |
2004/11/12 | 638 | 654 | 638 | 654 | 7,700 |
2004/11/11 | 655 | 658 | 642 | 648 | 12,700 |
2004/11/10 | 656 | 660 | 655 | 655 | 8,500 |
2004/11/09 | 657 | 657 | 647 | 655 | 3,000 |
2004/11/08 | 659 | 659 | 648 | 648 | 4,100 |
2004/11/05 | 642 | 658 | 641 | 658 | 4,600 |
2004/11/04 | 659 | 659 | 649 | 651 | 2,700 |
2004/11/02 | 647 | 652 | 638 | 649 | 2,600 |
2004/11/01 | 652 | 656 | 640 | 640 | 5,500 |
2004/10/29 | 636 | 646 | 636 | 642 | 5,500 |
2004/10/28 | 639 | 649 | 635 | 647 | 9,500 |
2004/10/27 | 650 | 650 | 636 | 639 | 8,500 |
2004/10/26 | 634 | 651 | 634 | 650 | 5,200 |
2004/10/25 | 649 | 650 | 642 | 642 | 4,200 |
2004/10/22 | 666 | 666 | 651 | 659 | 1,500 |
2004/10/21 | 663 | 663 | 649 | 649 | 3,700 |
2004/10/20 | 658 | 658 | 652 | 653 | 5,400 |
2004/10/19 | 672 | 675 | 662 | 672 | 4,100 |
2004/10/18 | 672 | 672 | 665 | 671 | 3,000 |
2004/10/15 | 686 | 688 | 666 | 666 | 21,600 |
2004/10/14 | 684 | 685 | 671 | 685 | 16,100 |
2004/10/13 | 683 | 688 | 683 | 684 | 3,500 |
2004/10/12 | 682 | 688 | 680 | 680 | 7,900 |
2004/10/08 | 669 | 688 | 669 | 680 | 7,400 |
2004/10/07 | 691 | 691 | 688 | 689 | 6,100 |
2004/10/06 | 676 | 689 | 676 | 689 | 5,700 |
2004/10/05 | 676 | 688 | 676 | 684 | 6,400 |
2004/10/04 | 681 | 685 | 670 | 676 | 8,600 |
2004/10/01 | 662 | 675 | 661 | 671 | 6,000 |
2004/09/30 | 680 | 680 | 666 | 672 | 4,300 |
2004/09/29 | 674 | 675 | 674 | 675 | 3,100 |
2004/09/28 | 674 | 674 | 657 | 674 | 3,200 |
2004/09/27 | 675 | 675 | 658 | 674 | 18,000 |
2004/09/24 | 674 | 689 | 672 | 675 | 5,600 |
2004/09/22 | 708 | 708 | 679 | 694 | 9,000 |
2004/09/21 | 708 | 710 | 707 | 707 | 12,700 |
2004/09/17 | 705 | 710 | 705 | 707 | 14,500 |
2004/09/16 | 703 | 709 | 703 | 705 | 8,200 |
2004/09/15 | 703 | 714 | 703 | 703 | 13,800 |
2004/09/14 | 697 | 703 | 697 | 701 | 10,500 |
2004/09/13 | 687 | 696 | 687 | 696 | 7,300 |
2004/09/10 | 700 | 700 | 681 | 686 | 33,100 |
2004/09/09 | 693 | 695 | 680 | 680 | 3,600 |
2004/09/08 | 686 | 700 | 686 | 692 | 2,400 |
2004/09/07 | 692 | 699 | 680 | 689 | 9,500 |
2004/09/06 | 671 | 707 | 671 | 698 | 18,800 |
2004/09/03 | 686 | 690 | 674 | 681 | 11,000 |
2004/09/02 | 683 | 685 | 671 | 683 | 6,900 |
2004/09/01 | 684 | 685 | 683 | 685 | 7,400 |
2004/08/31 | 664 | 677 | 664 | 674 | 10,200 |
2004/08/30 | 680 | 684 | 677 | 684 | 3,100 |
2004/08/27 | 680 | 680 | 679 | 680 | 5,700 |
2004/08/26 | 668 | 683 | 668 | 680 | 7,500 |
2004/08/25 | 685 | 686 | 680 | 685 | 4,500 |
2004/08/24 | 688 | 688 | 682 | 686 | 4,800 |
2004/08/23 | 682 | 688 | 682 | 688 | 8,100 |
2004/08/20 | 680 | 688 | 680 | 688 | 4,400 |
2004/08/19 | 686 | 689 | 676 | 688 | 5,100 |
2004/08/18 | 686 | 687 | 675 | 686 | 14,200 |
2004/08/17 | 684 | 687 | 684 | 686 | 7,800 |
2004/08/16 | 678 | 684 | 678 | 684 | 10,500 |
2004/08/13 | 681 | 682 | 673 | 678 | 18,300 |
2004/08/12 | 674 | 684 | 674 | 681 | 5,100 |
2004/08/11 | 666 | 676 | 666 | 674 | 5,400 |
2004/08/10 | 656 | 666 | 656 | 661 | 8,700 |
2004/08/09 | 641 | 658 | 641 | 656 | 2,000 |
2004/08/06 | 651 | 651 | 647 | 647 | 4,900 |
2004/08/05 | 646 | 653 | 646 | 650 | 5,400 |
2004/08/04 | 655 | 658 | 648 | 652 | 5,800 |
2004/08/03 | 670 | 670 | 654 | 655 | 6,800 |
2004/08/02 | 666 | 667 | 666 | 667 | 3,200 |
2004/07/30 | 668 | 669 | 658 | 666 | 6,900 |
2004/07/29 | 643 | 669 | 643 | 659 | 9,900 |
2004/07/28 | 668 | 668 | 643 | 651 | 5,500 |
2004/07/27 | 670 | 670 | 650 | 650 | 4,800 |
2004/07/26 | 660 | 663 | 649 | 652 | 12,100 |
2004/07/23 | 675 | 675 | 660 | 660 | 19,300 |
2004/07/22 | 692 | 692 | 675 | 675 | 6,300 |
2004/07/21 | 687 | 692 | 680 | 684 | 6,900 |
2004/07/20 | 695 | 695 | 677 | 677 | 15,900 |
2004/07/16 | 687 | 693 | 687 | 693 | 21,100 |
2004/07/15 | 677 | 690 | 676 | 687 | 11,500 |
2004/07/14 | 680 | 691 | 676 | 676 | 11,200 |
2004/07/13 | 689 | 692 | 678 | 678 | 34,500 |
2004/07/12 | 680 | 689 | 675 | 689 | 7,800 |
2004/07/09 | 666 | 669 | 660 | 668 | 6,600 |
2004/07/08 | 659 | 672 | 658 | 665 | 8,300 |
2004/07/07 | 670 | 670 | 653 | 664 | 8,100 |
2004/07/06 | 690 | 690 | 671 | 671 | 8,700 |
2004/07/05 | 694 | 694 | 676 | 686 | 8,100 |
2004/07/02 | 684 | 696 | 684 | 684 | 5,500 |
2004/07/01 | 699 | 699 | 685 | 697 | 5,300 |
2004/06/30 | 693 | 697 | 683 | 697 | 6,900 |
2004/06/29 | 696 | 697 | 692 | 693 | 7,000 |
2004/06/28 | 686 | 696 | 686 | 696 | 11,400 |
2004/06/25 | 696 | 696 | 686 | 686 | 3,300 |
2004/06/24 | 678 | 686 | 678 | 686 | 9,600 |
2004/06/23 | 691 | 692 | 676 | 677 | 8,300 |
2004/06/22 | 694 | 694 | 690 | 691 | 3,700 |
2004/06/21 | 698 | 700 | 690 | 690 | 10,500 |
2004/06/18 | 697 | 697 | 680 | 692 | 11,700 |
2004/06/17 | 697 | 699 | 696 | 697 | 19,600 |
2004/06/16 | 689 | 696 | 688 | 696 | 13,700 |
2004/06/15 | 685 | 689 | 683 | 683 | 7,700 |
2004/06/14 | 690 | 690 | 670 | 683 | 10,700 |
2004/06/11 | 682 | 690 | 682 | 690 | 44,700 |
2004/06/10 | 684 | 693 | 684 | 690 | 9,000 |
2004/06/09 | 686 | 686 | 660 | 684 | 7,500 |
2004/06/08 | 687 | 689 | 686 | 687 | 5,600 |
2004/06/07 | 666 | 686 | 666 | 686 | 9,700 |
2004/06/04 | 670 | 670 | 665 | 666 | 4,900 |
2004/06/03 | 662 | 670 | 651 | 655 | 7,200 |
2004/06/02 | 675 | 675 | 662 | 671 | 7,900 |
2004/06/01 | 654 | 674 | 654 | 674 | 5,700 |
2004/05/31 | 662 | 670 | 658 | 663 | 8,200 |
2004/05/28 | 659 | 680 | 659 | 680 | 8,600 |
2004/05/27 | 661 | 661 | 653 | 659 | 11,600 |
2004/05/26 | 663 | 670 | 654 | 661 | 6,900 |
2004/05/25 | 674 | 674 | 652 | 653 | 7,100 |
2004/05/24 | 683 | 689 | 655 | 671 | 9,800 |
2004/05/21 | 660 | 679 | 660 | 676 | 6,300 |
2004/05/20 | 670 | 670 | 653 | 660 | 5,900 |
2004/05/19 | 640 | 664 | 638 | 663 | 11,400 |
2004/05/18 | 655 | 669 | 650 | 650 | 10,600 |
2004/05/17 | 670 | 675 | 654 | 655 | 25,500 |
2004/05/14 | 669 | 679 | 669 | 670 | 13,500 |
2004/05/13 | 694 | 701 | 673 | 679 | 25,500 |
2004/05/12 | 668 | 680 | 665 | 680 | 12,200 |
2004/05/11 | 670 | 671 | 663 | 666 | 11,100 |
2004/05/10 | 694 | 701 | 671 | 671 | 28,100 |
2004/05/07 | 707 | 707 | 693 | 693 | 10,400 |
2004/05/06 | 710 | 711 | 701 | 701 | 15,900 |
2004/04/30 | 705 | 707 | 691 | 700 | 26,800 |
2004/04/28 | 718 | 718 | 702 | 711 | 16,000 |
2004/04/27 | 725 | 727 | 707 | 717 | 6,900 |
2004/04/26 | 722 | 727 | 720 | 727 | 9,700 |
2004/04/23 | 734 | 735 | 721 | 722 | 8,700 |
2004/04/22 | 730 | 731 | 723 | 725 | 5,000 |
2004/04/21 | 733 | 733 | 720 | 724 | 6,600 |
2004/04/20 | 715 | 728 | 710 | 718 | 11,400 |
2004/04/19 | 731 | 731 | 685 | 693 | 14,100 |
2004/04/16 | 750 | 750 | 735 | 735 | 1,400 |
2004/04/15 | 750 | 756 | 730 | 730 | 33,500 |
2004/04/14 | 754 | 754 | 726 | 749 | 18,600 |
2004/04/13 | 740 | 756 | 737 | 755 | 10,000 |
2004/04/12 | 740 | 740 | 723 | 733 | 15,200 |
2004/04/09 | 740 | 740 | 716 | 733 | 11,800 |
2004/04/08 | 719 | 742 | 718 | 731 | 21,800 |
2004/04/07 | 723 | 723 | 717 | 718 | 9,800 |
2004/04/06 | 710 | 716 | 707 | 716 | 17,100 |
2004/04/05 | 716 | 720 | 710 | 710 | 11,200 |
2004/04/02 | 710 | 714 | 706 | 710 | 16,000 |
2004/04/01 | 711 | 711 | 708 | 708 | 6,500 |
2004/03/31 | 706 | 707 | 700 | 707 | 9,800 |
2004/03/30 | 706 | 708 | 704 | 706 | 5,800 |
2004/03/29 | 706 | 711 | 706 | 710 | 5,400 |
2004/03/26 | 712 | 712 | 705 | 710 | 13,300 |
2004/03/25 | 711 | 712 | 705 | 712 | 5,300 |
2004/03/24 | 706 | 714 | 703 | 703 | 13,700 |
2004/03/23 | 706 | 717 | 705 | 713 | 7,700 |
2004/03/22 | 710 | 712 | 707 | 707 | 4,900 |
2004/03/19 | 718 | 725 | 712 | 712 | 10,700 |
2004/03/18 | 728 | 728 | 714 | 718 | 7,300 |
2004/03/17 | 712 | 728 | 712 | 728 | 8,800 |
2004/03/16 | 711 | 713 | 710 | 712 | 19,400 |
2004/03/15 | 719 | 719 | 706 | 710 | 3,900 |
2004/03/12 | 698 | 720 | 698 | 702 | 30,100 |
2004/03/11 | 712 | 712 | 707 | 708 | 5,800 |
2004/03/10 | 711 | 715 | 706 | 714 | 15,400 |
2004/03/09 | 715 | 715 | 710 | 711 | 6,200 |
2004/03/08 | 728 | 728 | 710 | 710 | 6,800 |
2004/03/05 | 720 | 729 | 720 | 729 | 5,300 |
2004/03/04 | 722 | 729 | 712 | 714 | 16,300 |
2004/03/03 | 727 | 727 | 710 | 712 | 7,000 |
2004/03/02 | 729 | 729 | 713 | 717 | 10,800 |
2004/03/01 | 728 | 729 | 718 | 729 | 9,600 |
2004/02/27 | 720 | 724 | 713 | 724 | 17,200 |
2004/02/26 | 714 | 720 | 714 | 720 | 3,900 |
2004/02/25 | 700 | 714 | 700 | 705 | 2,000 |
2004/02/24 | 715 | 720 | 704 | 709 | 6,800 |
2004/02/23 | 710 | 727 | 710 | 723 | 13,800 |
2004/02/20 | 735 | 735 | 720 | 720 | 27,700 |
2004/02/19 | 728 | 734 | 727 | 727 | 14,200 |
2004/02/18 | 727 | 729 | 725 | 727 | 3,100 |
2004/02/17 | 717 | 722 | 717 | 722 | 2,600 |
2004/02/16 | 716 | 724 | 715 | 715 | 8,200 |
2004/02/13 | 713 | 717 | 709 | 715 | 7,100 |
2004/02/12 | 713 | 714 | 705 | 705 | 3,500 |
2004/02/10 | 702 | 709 | 702 | 705 | 4,900 |
2004/02/09 | 702 | 713 | 700 | 700 | 6,900 |
2004/02/06 | 703 | 709 | 700 | 702 | 5,200 |
2004/02/05 | 713 | 713 | 702 | 703 | 23,300 |
2004/02/04 | 718 | 718 | 691 | 693 | 9,400 |
2004/02/03 | 730 | 730 | 710 | 717 | 8,000 |
2004/02/02 | 720 | 720 | 712 | 715 | 3,200 |
2004/01/30 | 705 | 720 | 705 | 710 | 9,200 |
2004/01/29 | 715 | 721 | 702 | 703 | 21,700 |
2004/01/28 | 720 | 741 | 715 | 728 | 10,000 |
2004/01/27 | 750 | 757 | 740 | 740 | 20,600 |
2004/01/26 | 756 | 764 | 754 | 756 | 4,900 |
2004/01/23 | 759 | 759 | 754 | 754 | 3,600 |
2004/01/22 | 756 | 759 | 753 | 753 | 5,700 |
2004/01/21 | 760 | 773 | 752 | 753 | 17,900 |
2004/01/20 | 749 | 760 | 746 | 750 | 7,100 |
2004/01/19 | 743 | 754 | 743 | 745 | 5,400 |
2004/01/16 | 743 | 746 | 743 | 743 | 8,600 |
2004/01/15 | 744 | 745 | 743 | 743 | 10,900 |
2004/01/14 | 742 | 747 | 742 | 743 | 7,600 |
2004/01/13 | 741 | 745 | 741 | 742 | 3,900 |
2004/01/09 | 750 | 750 | 737 | 740 | 3,900 |
2004/01/08 | 749 | 749 | 739 | 749 | 5,800 |
2004/01/07 | 745 | 747 | 733 | 743 | 4,800 |
2004/01/06 | 733 | 748 | 733 | 737 | 5,000 |
2004/01/05 | 740 | 757 | 730 | 743 | 5,000 |