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 |
---|---|---|---|---|---|
2005/12/30 | 606 | 606 | 600 | 601 | 17,700 |
2005/12/29 | 605 | 605 | 601 | 601 | 26,900 |
2005/12/28 | 599 | 602 | 595 | 602 | 16,200 |
2005/12/27 | 590 | 601 | 583 | 600 | 45,600 |
2005/12/26 | 600 | 601 | 592 | 593 | 32,200 |
2005/12/22 | 604 | 604 | 594 | 594 | 16,200 |
2005/12/21 | 600 | 604 | 595 | 600 | 20,500 |
2005/12/20 | 605 | 608 | 595 | 604 | 32,700 |
2005/12/19 | 610 | 610 | 599 | 605 | 29,500 |
2005/12/16 | 606 | 607 | 590 | 600 | 50,200 |
2005/12/15 | 602 | 613 | 602 | 606 | 38,900 |
2005/12/14 | 624 | 624 | 601 | 601 | 60,900 |
2005/12/13 | 598 | 602 | 596 | 600 | 33,200 |
2005/12/12 | 595 | 598 | 590 | 596 | 33,000 |
2005/12/09 | 591 | 593 | 586 | 590 | 41,400 |
2005/12/08 | 603 | 603 | 581 | 592 | 37,400 |
2005/12/07 | 606 | 608 | 603 | 603 | 16,700 |
2005/12/06 | 606 | 609 | 604 | 604 | 22,100 |
2005/12/05 | 609 | 610 | 603 | 608 | 43,200 |
2005/12/02 | 593 | 599 | 592 | 597 | 38,400 |
2005/12/01 | 573 | 594 | 572 | 590 | 21,400 |
2005/11/30 | 587 | 590 | 577 | 577 | 22,000 |
2005/11/29 | 585 | 590 | 577 | 585 | 27,200 |
2005/11/28 | 571 | 578 | 571 | 577 | 33,700 |
2005/11/25 | 566 | 573 | 566 | 572 | 15,400 |
2005/11/24 | 569 | 571 | 565 | 566 | 26,700 |
2005/11/22 | 565 | 569 | 561 | 565 | 20,000 |
2005/11/21 | 570 | 570 | 562 | 562 | 25,800 |
2005/11/18 | 570 | 570 | 565 | 570 | 18,800 |
2005/11/17 | 573 | 573 | 562 | 569 | 33,400 |
2005/11/16 | 556 | 569 | 556 | 561 | 29,900 |
2005/11/15 | 560 | 562 | 556 | 556 | 29,500 |
2005/11/14 | 565 | 565 | 554 | 555 | 28,900 |
2005/11/11 | 568 | 568 | 559 | 563 | 31,100 |
2005/11/10 | 564 | 568 | 562 | 568 | 14,000 |
2005/11/09 | 562 | 563 | 559 | 560 | 8,700 |
2005/11/08 | 565 | 567 | 557 | 558 | 40,500 |
2005/11/07 | 560 | 568 | 556 | 563 | 45,700 |
2005/11/04 | 557 | 565 | 557 | 557 | 18,500 |
2005/11/02 | 568 | 568 | 555 | 556 | 21,400 |
2005/11/01 | 570 | 570 | 555 | 566 | 14,700 |
2005/10/31 | 556 | 580 | 555 | 564 | 28,200 |
2005/10/28 | 558 | 559 | 550 | 559 | 56,200 |
2005/10/27 | 556 | 559 | 552 | 556 | 26,700 |
2005/10/26 | 554 | 556 | 549 | 556 | 20,900 |
2005/10/25 | 545 | 549 | 545 | 547 | 23,600 |
2005/10/24 | 548 | 557 | 547 | 552 | 19,700 |
2005/10/21 | 545 | 549 | 543 | 545 | 14,700 |
2005/10/20 | 558 | 558 | 552 | 554 | 18,100 |
2005/10/19 | 549 | 559 | 547 | 551 | 23,000 |
2005/10/18 | 561 | 561 | 548 | 558 | 31,700 |
2005/10/17 | 557 | 564 | 555 | 557 | 38,300 |
2005/10/14 | 562 | 565 | 555 | 556 | 35,500 |
2005/10/13 | 555 | 568 | 555 | 555 | 28,500 |
2005/10/12 | 560 | 567 | 554 | 556 | 44,600 |
2005/10/11 | 555 | 564 | 552 | 564 | 31,600 |
2005/10/07 | 552 | 554 | 537 | 547 | 39,800 |
2005/10/06 | 560 | 563 | 552 | 552 | 16,900 |
2005/10/05 | 565 | 565 | 555 | 559 | 36,800 |
2005/10/04 | 565 | 572 | 564 | 567 | 16,500 |
2005/10/03 | 568 | 575 | 563 | 565 | 12,600 |
2005/09/30 | 584 | 591 | 576 | 576 | 18,100 |
2005/09/29 | 595 | 595 | 586 | 594 | 14,900 |
2005/09/28 | 579 | 596 | 578 | 591 | 9,700 |
2005/09/27 | 576 | 585 | 562 | 578 | 34,500 |
2005/09/26 | 599 | 599 | 590 | 596 | 19,800 |
2005/09/22 | 600 | 613 | 599 | 599 | 33,300 |
2005/09/21 | 589 | 627 | 582 | 600 | 74,500 |
2005/09/20 | 587 | 590 | 578 | 580 | 45,400 |
2005/09/16 | 568 | 571 | 567 | 567 | 24,300 |
2005/09/15 | 565 | 567 | 565 | 566 | 13,100 |
2005/09/14 | 563 | 566 | 563 | 564 | 19,800 |
2005/09/13 | 560 | 563 | 560 | 562 | 8,500 |
2005/09/12 | 559 | 563 | 554 | 560 | 16,300 |
2005/09/09 | 555 | 557 | 549 | 554 | 56,300 |
2005/09/08 | 555 | 555 | 549 | 553 | 10,500 |
2005/09/07 | 562 | 562 | 555 | 555 | 18,300 |
2005/09/06 | 570 | 570 | 559 | 559 | 8,300 |
2005/09/05 | 568 | 571 | 568 | 569 | 3,900 |
2005/09/02 | 575 | 575 | 570 | 571 | 4,500 |
2005/09/01 | 574 | 576 | 569 | 572 | 4,600 |
2005/08/31 | 575 | 575 | 568 | 568 | 4,400 |
2005/08/30 | 571 | 576 | 566 | 567 | 14,000 |
2005/08/29 | 581 | 581 | 572 | 572 | 8,700 |
2005/08/26 | 570 | 580 | 568 | 580 | 21,900 |
2005/08/25 | 578 | 583 | 567 | 567 | 21,000 |
2005/08/24 | 578 | 590 | 577 | 589 | 31,300 |
2005/08/23 | 578 | 578 | 569 | 573 | 14,700 |
2005/08/22 | 570 | 577 | 563 | 568 | 12,900 |
2005/08/19 | 575 | 578 | 568 | 572 | 15,800 |
2005/08/18 | 576 | 576 | 568 | 569 | 10,200 |
2005/08/17 | 574 | 577 | 567 | 567 | 5,000 |
2005/08/16 | 580 | 580 | 570 | 575 | 21,500 |
2005/08/15 | 574 | 580 | 574 | 576 | 20,900 |
2005/08/12 | 575 | 575 | 567 | 574 | 11,400 |
2005/08/11 | 575 | 575 | 567 | 574 | 23,600 |
2005/08/10 | 568 | 580 | 568 | 574 | 30,700 |
2005/08/09 | 553 | 571 | 553 | 568 | 30,200 |
2005/08/08 | 552 | 560 | 542 | 556 | 24,200 |
2005/08/05 | 559 | 560 | 553 | 553 | 16,200 |
2005/08/04 | 555 | 561 | 552 | 552 | 8,400 |
2005/08/03 | 554 | 556 | 552 | 554 | 10,900 |
2005/08/02 | 553 | 563 | 553 | 554 | 13,400 |
2005/08/01 | 562 | 567 | 555 | 562 | 10,800 |
2005/07/29 | 570 | 570 | 561 | 562 | 9,300 |
2005/07/28 | 568 | 569 | 562 | 562 | 3,500 |
2005/07/27 | 561 | 565 | 561 | 562 | 17,100 |
2005/07/26 | 556 | 560 | 556 | 559 | 6,400 |
2005/07/25 | 556 | 560 | 555 | 555 | 12,500 |
2005/07/22 | 567 | 567 | 552 | 554 | 20,500 |
2005/07/21 | 566 | 574 | 566 | 566 | 6,600 |
2005/07/20 | 572 | 572 | 565 | 567 | 13,100 |
2005/07/19 | 573 | 578 | 560 | 562 | 46,600 |
2005/07/15 | 580 | 581 | 565 | 571 | 37,600 |
2005/07/14 | 589 | 592 | 575 | 575 | 95,400 |
2005/07/13 | 580 | 582 | 571 | 579 | 51,500 |
2005/07/12 | 564 | 566 | 563 | 564 | 18,400 |
2005/07/11 | 565 | 568 | 563 | 563 | 11,700 |
2005/07/08 | 556 | 566 | 556 | 562 | 13,600 |
2005/07/07 | 558 | 559 | 556 | 558 | 6,000 |
2005/07/06 | 560 | 566 | 558 | 558 | 6,200 |
2005/07/05 | 560 | 569 | 559 | 561 | 5,400 |
2005/07/04 | 569 | 569 | 558 | 561 | 10,100 |
2005/07/01 | 563 | 563 | 555 | 560 | 6,700 |
2005/06/30 | 563 | 563 | 555 | 555 | 9,800 |
2005/06/29 | 554 | 561 | 549 | 560 | 9,600 |
2005/06/28 | 550 | 553 | 547 | 548 | 3,900 |
2005/06/27 | 544 | 556 | 543 | 546 | 13,700 |
2005/06/24 | 546 | 549 | 545 | 547 | 9,700 |
2005/06/23 | 565 | 565 | 555 | 555 | 4,900 |
2005/06/22 | 551 | 564 | 549 | 563 | 21,600 |
2005/06/21 | 552 | 554 | 549 | 550 | 10,300 |
2005/06/20 | 555 | 555 | 552 | 552 | 11,200 |
2005/06/17 | 555 | 555 | 544 | 553 | 17,300 |
2005/06/16 | 541 | 543 | 540 | 540 | 16,500 |
2005/06/15 | 539 | 540 | 538 | 539 | 19,800 |
2005/06/14 | 554 | 554 | 530 | 538 | 16,700 |
2005/06/13 | 543 | 547 | 542 | 545 | 8,300 |
2005/06/10 | 550 | 550 | 541 | 543 | 35,200 |
2005/06/09 | 551 | 551 | 541 | 542 | 13,300 |
2005/06/08 | 559 | 560 | 543 | 550 | 22,400 |
2005/06/07 | 560 | 569 | 558 | 564 | 7,300 |
2005/06/06 | 560 | 569 | 560 | 568 | 6,900 |
2005/06/03 | 576 | 576 | 557 | 569 | 13,900 |
2005/06/02 | 572 | 583 | 572 | 576 | 6,700 |
2005/06/01 | 578 | 585 | 569 | 581 | 13,200 |
2005/05/31 | 573 | 584 | 571 | 581 | 7,100 |
2005/05/30 | 580 | 585 | 572 | 572 | 24,700 |
2005/05/27 | 582 | 586 | 582 | 583 | 5,600 |
2005/05/26 | 571 | 578 | 571 | 575 | 3,000 |
2005/05/25 | 586 | 588 | 579 | 579 | 10,000 |
2005/05/24 | 581 | 590 | 581 | 586 | 6,800 |
2005/05/23 | 582 | 582 | 569 | 580 | 11,700 |
2005/05/20 | 591 | 591 | 583 | 586 | 5,500 |
2005/05/19 | 593 | 593 | 583 | 591 | 18,400 |
2005/05/18 | 593 | 597 | 593 | 593 | 10,600 |
2005/05/17 | 612 | 614 | 600 | 600 | 15,600 |
2005/05/16 | 612 | 618 | 612 | 612 | 8,800 |
2005/05/13 | 611 | 614 | 611 | 612 | 2,800 |
2005/05/12 | 618 | 620 | 611 | 619 | 7,500 |
2005/05/11 | 620 | 624 | 620 | 623 | 5,600 |
2005/05/10 | 618 | 623 | 617 | 620 | 21,300 |
2005/05/09 | 614 | 617 | 605 | 617 | 6,200 |
2005/05/06 | 610 | 611 | 600 | 610 | 9,800 |
2005/05/02 | 610 | 611 | 603 | 604 | 6,100 |
2005/04/28 | 614 | 614 | 607 | 611 | 11,300 |
2005/04/27 | 592 | 611 | 592 | 606 | 21,600 |
2005/04/26 | 605 | 611 | 603 | 611 | 5,200 |
2005/04/25 | 606 | 610 | 605 | 607 | 3,700 |
2005/04/22 | 608 | 616 | 603 | 609 | 7,700 |
2005/04/21 | 605 | 609 | 591 | 600 | 13,400 |
2005/04/20 | 609 | 609 | 605 | 605 | 9,400 |
2005/04/19 | 616 | 616 | 587 | 607 | 22,200 |
2005/04/18 | 622 | 630 | 615 | 615 | 42,900 |
2005/04/15 | 615 | 624 | 615 | 622 | 30,900 |
2005/04/14 | 612 | 625 | 607 | 614 | 15,900 |
2005/04/13 | 620 | 621 | 613 | 621 | 4,500 |
2005/04/12 | 625 | 626 | 611 | 611 | 7,400 |
2005/04/11 | 625 | 627 | 625 | 625 | 14,500 |
2005/04/08 | 621 | 627 | 619 | 625 | 13,400 |
2005/04/07 | 621 | 623 | 614 | 621 | 8,500 |
2005/04/06 | 621 | 622 | 617 | 621 | 6,800 |
2005/04/05 | 620 | 620 | 606 | 611 | 12,100 |
2005/04/04 | 607 | 615 | 607 | 611 | 3,300 |
2005/04/01 | 618 | 618 | 609 | 615 | 6,200 |
2005/03/31 | 605 | 618 | 603 | 618 | 8,800 |
2005/03/30 | 608 | 608 | 595 | 605 | 10,000 |
2005/03/29 | 599 | 608 | 599 | 599 | 9,100 |
2005/03/28 | 600 | 609 | 600 | 607 | 9,500 |
2005/03/25 | 614 | 620 | 601 | 611 | 9,200 |
2005/03/24 | 620 | 620 | 610 | 610 | 11,200 |
2005/03/23 | 626 | 627 | 622 | 624 | 18,000 |
2005/03/22 | 631 | 631 | 625 | 625 | 8,500 |
2005/03/18 | 623 | 637 | 621 | 621 | 25,400 |
2005/03/17 | 622 | 626 | 616 | 620 | 31,300 |
2005/03/16 | 612 | 619 | 612 | 612 | 10,200 |
2005/03/15 | 610 | 618 | 609 | 611 | 16,200 |
2005/03/14 | 610 | 613 | 607 | 607 | 9,000 |
2005/03/11 | 609 | 610 | 607 | 607 | 40,000 |
2005/03/10 | 605 | 609 | 605 | 607 | 4,300 |
2005/03/09 | 605 | 608 | 605 | 605 | 7,600 |
2005/03/08 | 610 | 610 | 604 | 605 | 6,300 |
2005/03/07 | 599 | 605 | 599 | 603 | 5,100 |
2005/03/04 | 602 | 603 | 599 | 599 | 8,200 |
2005/03/03 | 600 | 601 | 595 | 597 | 10,400 |
2005/03/02 | 604 | 604 | 600 | 602 | 9,700 |
2005/03/01 | 606 | 606 | 604 | 604 | 7,800 |
2005/02/28 | 600 | 608 | 599 | 604 | 17,100 |
2005/02/25 | 597 | 598 | 595 | 598 | 3,100 |
2005/02/24 | 598 | 598 | 593 | 594 | 6,800 |
2005/02/23 | 602 | 604 | 588 | 593 | 19,100 |
2005/02/22 | 607 | 612 | 602 | 602 | 19,300 |
2005/02/21 | 609 | 619 | 607 | 610 | 9,200 |
2005/02/18 | 610 | 614 | 608 | 608 | 4,600 |
2005/02/17 | 613 | 615 | 611 | 614 | 11,800 |
2005/02/16 | 614 | 615 | 613 | 613 | 7,100 |
2005/02/15 | 614 | 618 | 613 | 613 | 20,500 |
2005/02/14 | 624 | 624 | 610 | 614 | 11,500 |
2005/02/10 | 622 | 622 | 611 | 611 | 26,300 |
2005/02/09 | 616 | 619 | 603 | 616 | 7,600 |
2005/02/08 | 622 | 622 | 605 | 606 | 12,700 |
2005/02/07 | 611 | 615 | 608 | 615 | 19,000 |
2005/02/04 | 617 | 617 | 610 | 613 | 7,900 |
2005/02/03 | 617 | 623 | 615 | 617 | 9,000 |
2005/02/02 | 624 | 624 | 615 | 619 | 13,600 |
2005/02/01 | 620 | 620 | 606 | 614 | 11,700 |
2005/01/31 | 615 | 624 | 612 | 612 | 12,000 |
2005/01/28 | 625 | 630 | 614 | 615 | 17,600 |
2005/01/27 | 612 | 619 | 612 | 618 | 7,600 |
2005/01/26 | 607 | 620 | 600 | 605 | 8,800 |
2005/01/25 | 610 | 613 | 606 | 606 | 8,200 |
2005/01/24 | 615 | 620 | 613 | 613 | 7,800 |
2005/01/21 | 620 | 633 | 615 | 615 | 12,100 |
2005/01/20 | 632 | 633 | 620 | 620 | 7,200 |
2005/01/19 | 637 | 639 | 632 | 632 | 4,200 |
2005/01/18 | 643 | 648 | 629 | 637 | 22,100 |
2005/01/17 | 644 | 648 | 643 | 643 | 2,800 |
2005/01/14 | 645 | 646 | 630 | 640 | 12,300 |
2005/01/13 | 648 | 648 | 630 | 636 | 5,300 |
2005/01/12 | 649 | 650 | 648 | 648 | 12,700 |
2005/01/11 | 644 | 649 | 644 | 648 | 8,700 |
2005/01/07 | 651 | 661 | 641 | 643 | 11,700 |
2005/01/06 | 649 | 660 | 649 | 660 | 3,300 |
2005/01/05 | 669 | 669 | 650 | 650 | 5,800 |
2005/01/04 | 662 | 662 | 652 | 659 | 1,700 |