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 |
---|---|---|---|---|---|
2006/12/29 | 477 | 481 | 468 | 469 | 5,800 |
2006/12/28 | 468 | 474 | 461 | 462 | 12,000 |
2006/12/27 | 449 | 468 | 449 | 461 | 11,700 |
2006/12/26 | 450 | 454 | 437 | 449 | 17,800 |
2006/12/25 | 470 | 472 | 457 | 457 | 9,400 |
2006/12/22 | 478 | 479 | 475 | 475 | 6,300 |
2006/12/21 | 493 | 493 | 480 | 481 | 5,100 |
2006/12/20 | 476 | 485 | 476 | 485 | 8,700 |
2006/12/19 | 495 | 495 | 476 | 476 | 14,800 |
2006/12/18 | 491 | 495 | 490 | 493 | 6,400 |
2006/12/15 | 505 | 505 | 491 | 491 | 20,400 |
2006/12/14 | 508 | 510 | 501 | 501 | 7,800 |
2006/12/13 | 500 | 502 | 496 | 500 | 11,000 |
2006/12/12 | 500 | 503 | 496 | 496 | 26,100 |
2006/12/11 | 499 | 504 | 497 | 499 | 13,600 |
2006/12/08 | 499 | 505 | 499 | 499 | 16,000 |
2006/12/07 | 503 | 509 | 503 | 509 | 3,300 |
2006/12/06 | 496 | 504 | 496 | 502 | 14,400 |
2006/12/05 | 501 | 501 | 492 | 492 | 3,800 |
2006/12/04 | 493 | 507 | 493 | 501 | 6,000 |
2006/12/01 | 509 | 515 | 485 | 489 | 17,700 |
2006/11/30 | 500 | 500 | 496 | 500 | 5,700 |
2006/11/29 | 476 | 497 | 472 | 493 | 14,100 |
2006/11/28 | 477 | 483 | 469 | 472 | 10,000 |
2006/11/27 | 467 | 482 | 467 | 476 | 20,200 |
2006/11/24 | 465 | 469 | 464 | 467 | 6,100 |
2006/11/22 | 461 | 474 | 442 | 468 | 7,900 |
2006/11/21 | 470 | 474 | 446 | 465 | 12,200 |
2006/11/20 | 486 | 489 | 466 | 469 | 11,300 |
2006/11/17 | 501 | 506 | 483 | 495 | 17,600 |
2006/11/16 | 496 | 499 | 495 | 495 | 8,600 |
2006/11/15 | 494 | 505 | 494 | 495 | 8,200 |
2006/11/14 | 493 | 499 | 492 | 493 | 7,600 |
2006/11/13 | 509 | 509 | 492 | 493 | 9,100 |
2006/11/10 | 496 | 502 | 496 | 500 | 15,200 |
2006/11/09 | 502 | 503 | 496 | 496 | 8,000 |
2006/11/08 | 512 | 512 | 502 | 502 | 8,300 |
2006/11/07 | 514 | 516 | 510 | 510 | 2,400 |
2006/11/06 | 510 | 516 | 510 | 514 | 4,500 |
2006/11/02 | 512 | 517 | 510 | 514 | 8,500 |
2006/11/01 | 520 | 522 | 510 | 512 | 8,700 |
2006/10/31 | 522 | 530 | 520 | 520 | 10,900 |
2006/10/30 | 538 | 538 | 520 | 520 | 13,700 |
2006/10/27 | 538 | 546 | 537 | 538 | 12,100 |
2006/10/26 | 545 | 545 | 530 | 537 | 2,300 |
2006/10/25 | 542 | 545 | 538 | 538 | 2,600 |
2006/10/24 | 546 | 549 | 542 | 542 | 7,100 |
2006/10/23 | 540 | 543 | 538 | 541 | 2,400 |
2006/10/20 | 534 | 543 | 533 | 538 | 8,300 |
2006/10/19 | 545 | 549 | 538 | 543 | 13,000 |
2006/10/18 | 551 | 551 | 542 | 544 | 7,800 |
2006/10/17 | 555 | 555 | 550 | 550 | 12,100 |
2006/10/16 | 544 | 550 | 543 | 550 | 8,500 |
2006/10/13 | 533 | 543 | 533 | 543 | 14,400 |
2006/10/12 | 548 | 553 | 532 | 533 | 11,500 |
2006/10/11 | 560 | 560 | 546 | 546 | 7,200 |
2006/10/10 | 570 | 572 | 551 | 554 | 21,600 |
2006/10/06 | 571 | 574 | 568 | 570 | 4,000 |
2006/10/05 | 571 | 580 | 568 | 580 | 9,200 |
2006/10/04 | 572 | 575 | 569 | 569 | 2,700 |
2006/10/03 | 575 | 579 | 568 | 578 | 5,200 |
2006/10/02 | 574 | 579 | 572 | 578 | 5,500 |
2006/09/29 | 571 | 574 | 555 | 572 | 14,900 |
2006/09/28 | 575 | 580 | 572 | 579 | 9,800 |
2006/09/27 | 567 | 579 | 567 | 579 | 14,200 |
2006/09/26 | 568 | 571 | 568 | 570 | 7,200 |
2006/09/25 | 568 | 578 | 564 | 578 | 4,300 |
2006/09/22 | 565 | 569 | 562 | 565 | 4,700 |
2006/09/21 | 580 | 580 | 570 | 574 | 2,100 |
2006/09/20 | 580 | 580 | 572 | 575 | 1,500 |
2006/09/19 | 580 | 581 | 575 | 576 | 6,000 |
2006/09/15 | 584 | 585 | 575 | 575 | 16,800 |
2006/09/14 | 577 | 582 | 568 | 582 | 4,100 |
2006/09/13 | 574 | 576 | 574 | 575 | 4,100 |
2006/09/12 | 576 | 576 | 574 | 574 | 1,700 |
2006/09/11 | 575 | 576 | 574 | 574 | 8,000 |
2006/09/08 | 570 | 585 | 570 | 574 | 18,800 |
2006/09/07 | 582 | 583 | 576 | 577 | 10,400 |
2006/09/06 | 592 | 592 | 587 | 588 | 1,600 |
2006/09/05 | 596 | 596 | 592 | 592 | 1,200 |
2006/09/04 | 598 | 598 | 594 | 595 | 5,500 |
2006/09/01 | 587 | 597 | 587 | 596 | 2,300 |
2006/08/31 | 586 | 597 | 586 | 597 | 5,100 |
2006/08/30 | 595 | 595 | 582 | 587 | 5,500 |
2006/08/29 | 597 | 597 | 566 | 596 | 8,600 |
2006/08/28 | 594 | 599 | 590 | 590 | 13,900 |
2006/08/25 | 592 | 599 | 592 | 598 | 1,500 |
2006/08/24 | 594 | 599 | 589 | 589 | 15,300 |
2006/08/23 | 595 | 599 | 595 | 596 | 5,000 |
2006/08/22 | 592 | 596 | 583 | 595 | 8,100 |
2006/08/21 | 590 | 592 | 589 | 590 | 4,000 |
2006/08/18 | 596 | 596 | 592 | 594 | 6,600 |
2006/08/17 | 600 | 601 | 592 | 595 | 8,400 |
2006/08/16 | 601 | 602 | 597 | 600 | 22,200 |
2006/08/15 | 599 | 600 | 598 | 600 | 5,700 |
2006/08/14 | 593 | 598 | 592 | 598 | 7,400 |
2006/08/11 | 585 | 595 | 585 | 592 | 5,300 |
2006/08/10 | 583 | 585 | 583 | 584 | 6,300 |
2006/08/09 | 578 | 582 | 572 | 582 | 7,800 |
2006/08/08 | 575 | 578 | 573 | 578 | 3,800 |
2006/08/07 | 579 | 579 | 575 | 575 | 5,000 |
2006/08/04 | 580 | 580 | 574 | 578 | 2,600 |
2006/08/03 | 578 | 578 | 576 | 578 | 2,500 |
2006/08/02 | 572 | 580 | 571 | 580 | 9,500 |
2006/08/01 | 580 | 580 | 573 | 578 | 2,600 |
2006/07/31 | 577 | 580 | 575 | 576 | 22,200 |
2006/07/28 | 572 | 575 | 566 | 574 | 8,600 |
2006/07/27 | 567 | 576 | 567 | 572 | 9,300 |
2006/07/26 | 575 | 578 | 567 | 567 | 4,600 |
2006/07/25 | 563 | 573 | 563 | 570 | 5,600 |
2006/07/24 | 580 | 580 | 563 | 565 | 7,400 |
2006/07/21 | 581 | 581 | 562 | 573 | 5,000 |
2006/07/20 | 570 | 577 | 567 | 577 | 6,500 |
2006/07/19 | 563 | 570 | 558 | 560 | 18,400 |
2006/07/18 | 581 | 589 | 561 | 561 | 29,400 |
2006/07/14 | 588 | 588 | 576 | 579 | 12,400 |
2006/07/13 | 571 | 588 | 571 | 588 | 14,200 |
2006/07/12 | 585 | 588 | 584 | 587 | 26,900 |
2006/07/11 | 582 | 587 | 581 | 585 | 19,300 |
2006/07/10 | 576 | 581 | 576 | 581 | 17,000 |
2006/07/07 | 579 | 579 | 575 | 576 | 6,600 |
2006/07/06 | 571 | 580 | 566 | 580 | 11,700 |
2006/07/05 | 580 | 583 | 580 | 581 | 7,900 |
2006/07/04 | 580 | 580 | 574 | 577 | 5,400 |
2006/07/03 | 579 | 580 | 571 | 572 | 10,600 |
2006/06/30 | 555 | 575 | 555 | 570 | 19,000 |
2006/06/29 | 570 | 571 | 557 | 562 | 34,800 |
2006/06/28 | 579 | 583 | 569 | 571 | 9,800 |
2006/06/27 | 575 | 581 | 574 | 579 | 12,300 |
2006/06/26 | 571 | 581 | 571 | 574 | 4,500 |
2006/06/23 | 596 | 596 | 571 | 584 | 15,700 |
2006/06/22 | 579 | 605 | 579 | 605 | 19,900 |
2006/06/21 | 583 | 585 | 566 | 578 | 14,200 |
2006/06/20 | 600 | 605 | 593 | 593 | 15,700 |
2006/06/19 | 596 | 600 | 596 | 600 | 8,700 |
2006/06/16 | 595 | 597 | 593 | 596 | 15,700 |
2006/06/15 | 589 | 593 | 589 | 593 | 14,900 |
2006/06/14 | 572 | 588 | 572 | 588 | 9,300 |
2006/06/13 | 572 | 575 | 572 | 572 | 5,000 |
2006/06/12 | 566 | 575 | 566 | 572 | 14,200 |
2006/06/09 | 553 | 566 | 550 | 566 | 23,200 |
2006/06/08 | 581 | 584 | 553 | 553 | 22,900 |
2006/06/07 | 584 | 587 | 581 | 582 | 6,800 |
2006/06/06 | 586 | 586 | 581 | 584 | 9,100 |
2006/06/05 | 585 | 594 | 585 | 585 | 7,200 |
2006/06/02 | 594 | 599 | 584 | 585 | 10,200 |
2006/06/01 | 575 | 592 | 575 | 586 | 10,700 |
2006/05/31 | 592 | 594 | 584 | 584 | 7,100 |
2006/05/30 | 594 | 610 | 594 | 599 | 11,900 |
2006/05/29 | 608 | 609 | 603 | 604 | 12,700 |
2006/05/26 | 609 | 610 | 605 | 609 | 10,600 |
2006/05/25 | 608 | 608 | 603 | 606 | 13,000 |
2006/05/24 | 600 | 604 | 595 | 603 | 18,000 |
2006/05/23 | 598 | 600 | 590 | 599 | 18,800 |
2006/05/22 | 587 | 600 | 586 | 596 | 14,500 |
2006/05/19 | 590 | 593 | 586 | 590 | 5,700 |
2006/05/18 | 580 | 597 | 572 | 597 | 17,000 |
2006/05/17 | 609 | 609 | 586 | 603 | 34,000 |
2006/05/16 | 604 | 605 | 603 | 604 | 16,100 |
2006/05/15 | 598 | 605 | 598 | 603 | 19,000 |
2006/05/12 | 607 | 608 | 593 | 598 | 33,300 |
2006/05/11 | 615 | 616 | 607 | 607 | 33,100 |
2006/05/10 | 611 | 616 | 611 | 615 | 42,000 |
2006/05/09 | 609 | 612 | 608 | 611 | 44,500 |
2006/05/08 | 603 | 611 | 603 | 610 | 47,600 |
2006/05/02 | 600 | 606 | 600 | 602 | 17,700 |
2006/05/01 | 591 | 604 | 591 | 600 | 10,100 |
2006/04/28 | 603 | 608 | 593 | 596 | 23,600 |
2006/04/27 | 591 | 605 | 591 | 605 | 44,800 |
2006/04/26 | 592 | 598 | 587 | 597 | 27,400 |
2006/04/25 | 568 | 592 | 568 | 592 | 22,900 |
2006/04/24 | 579 | 588 | 575 | 577 | 34,400 |
2006/04/21 | 570 | 588 | 570 | 588 | 57,300 |
2006/04/20 | 573 | 574 | 570 | 570 | 14,000 |
2006/04/19 | 573 | 576 | 572 | 574 | 18,400 |
2006/04/18 | 570 | 575 | 570 | 573 | 16,500 |
2006/04/17 | 575 | 579 | 570 | 570 | 26,500 |
2006/04/14 | 575 | 584 | 561 | 574 | 33,400 |
2006/04/13 | 576 | 610 | 565 | 580 | 86,900 |
2006/04/12 | 580 | 583 | 575 | 575 | 12,300 |
2006/04/11 | 582 | 582 | 572 | 580 | 10,300 |
2006/04/10 | 580 | 582 | 578 | 578 | 21,300 |
2006/04/07 | 580 | 583 | 577 | 579 | 9,300 |
2006/04/06 | 581 | 585 | 577 | 577 | 14,200 |
2006/04/05 | 586 | 586 | 571 | 571 | 13,400 |
2006/04/04 | 588 | 595 | 578 | 585 | 22,200 |
2006/04/03 | 570 | 589 | 570 | 588 | 35,600 |
2006/03/31 | 575 | 575 | 565 | 565 | 11,200 |
2006/03/30 | 571 | 572 | 567 | 570 | 10,700 |
2006/03/29 | 560 | 570 | 560 | 569 | 13,000 |
2006/03/28 | 550 | 567 | 550 | 565 | 13,500 |
2006/03/27 | 550 | 568 | 550 | 566 | 23,900 |
2006/03/24 | 560 | 563 | 556 | 558 | 11,300 |
2006/03/23 | 572 | 573 | 563 | 563 | 10,900 |
2006/03/22 | 573 | 575 | 568 | 569 | 7,800 |
2006/03/20 | 564 | 572 | 561 | 572 | 8,900 |
2006/03/17 | 570 | 571 | 565 | 566 | 8,300 |
2006/03/16 | 585 | 586 | 564 | 567 | 28,700 |
2006/03/15 | 590 | 591 | 585 | 585 | 11,300 |
2006/03/14 | 585 | 591 | 580 | 585 | 26,200 |
2006/03/13 | 575 | 580 | 572 | 580 | 25,200 |
2006/03/10 | 565 | 570 | 560 | 570 | 37,400 |
2006/03/09 | 555 | 559 | 553 | 559 | 24,300 |
2006/03/08 | 552 | 554 | 551 | 553 | 12,900 |
2006/03/07 | 557 | 559 | 550 | 551 | 15,500 |
2006/03/06 | 546 | 551 | 539 | 550 | 37,700 |
2006/03/03 | 547 | 555 | 546 | 546 | 14,700 |
2006/03/02 | 553 | 554 | 547 | 547 | 9,100 |
2006/03/01 | 547 | 548 | 546 | 546 | 14,800 |
2006/02/28 | 555 | 555 | 546 | 547 | 19,900 |
2006/02/27 | 559 | 571 | 550 | 550 | 40,200 |
2006/02/24 | 559 | 559 | 546 | 550 | 24,300 |
2006/02/23 | 558 | 562 | 553 | 556 | 22,700 |
2006/02/22 | 560 | 575 | 558 | 558 | 15,300 |
2006/02/21 | 556 | 559 | 552 | 557 | 33,900 |
2006/02/20 | 570 | 575 | 560 | 564 | 26,900 |
2006/02/17 | 594 | 598 | 578 | 579 | 36,900 |
2006/02/16 | 588 | 600 | 587 | 591 | 22,900 |
2006/02/15 | 591 | 594 | 581 | 587 | 16,400 |
2006/02/14 | 590 | 591 | 540 | 580 | 21,900 |
2006/02/13 | 594 | 597 | 585 | 595 | 25,300 |
2006/02/10 | 613 | 615 | 601 | 604 | 26,100 |
2006/02/09 | 602 | 614 | 602 | 613 | 15,700 |
2006/02/08 | 607 | 616 | 601 | 602 | 20,000 |
2006/02/07 | 611 | 615 | 607 | 612 | 10,900 |
2006/02/06 | 617 | 617 | 606 | 608 | 14,500 |
2006/02/03 | 618 | 618 | 610 | 617 | 9,500 |
2006/02/02 | 611 | 617 | 608 | 617 | 13,300 |
2006/02/01 | 617 | 617 | 607 | 607 | 19,200 |
2006/01/31 | 610 | 617 | 608 | 611 | 23,200 |
2006/01/30 | 610 | 614 | 606 | 607 | 26,500 |
2006/01/27 | 595 | 615 | 595 | 607 | 28,600 |
2006/01/26 | 602 | 602 | 598 | 600 | 13,300 |
2006/01/25 | 605 | 605 | 596 | 602 | 16,200 |
2006/01/24 | 581 | 598 | 581 | 598 | 19,700 |
2006/01/23 | 596 | 596 | 585 | 585 | 17,900 |
2006/01/20 | 607 | 610 | 593 | 598 | 20,200 |
2006/01/19 | 583 | 612 | 583 | 604 | 22,600 |
2006/01/18 | 625 | 625 | 570 | 585 | 54,500 |
2006/01/17 | 623 | 625 | 619 | 620 | 39,300 |
2006/01/16 | 621 | 625 | 620 | 623 | 14,700 |
2006/01/13 | 629 | 629 | 618 | 619 | 40,200 |
2006/01/12 | 625 | 628 | 624 | 626 | 41,200 |
2006/01/11 | 623 | 628 | 622 | 622 | 23,200 |
2006/01/10 | 630 | 631 | 622 | 622 | 35,200 |
2006/01/06 | 630 | 635 | 615 | 620 | 58,900 |
2006/01/05 | 612 | 627 | 612 | 623 | 61,300 |
2006/01/04 | 606 | 618 | 606 | 611 | 18,300 |