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 |
---|---|---|---|---|---|
2008/12/30 | 327 | 334 | 323 | 333 | 10,500 |
2008/12/29 | 320 | 330 | 319 | 324 | 14,300 |
2008/12/26 | 312 | 319 | 312 | 319 | 5,700 |
2008/12/25 | 314 | 315 | 301 | 311 | 8,700 |
2008/12/24 | 310 | 313 | 300 | 313 | 18,700 |
2008/12/22 | 301 | 315 | 301 | 308 | 19,000 |
2008/12/19 | 343 | 343 | 300 | 306 | 29,300 |
2008/12/18 | 346 | 349 | 341 | 345 | 11,800 |
2008/12/17 | 360 | 360 | 335 | 350 | 16,300 |
2008/12/16 | 364 | 367 | 358 | 363 | 45,700 |
2008/12/15 | 350 | 370 | 350 | 361 | 26,900 |
2008/12/12 | 345 | 350 | 340 | 350 | 25,000 |
2008/12/11 | 339 | 340 | 333 | 340 | 10,700 |
2008/12/10 | 329 | 335 | 327 | 334 | 7,900 |
2008/12/09 | 320 | 329 | 316 | 327 | 10,200 |
2008/12/08 | 312 | 329 | 309 | 323 | 17,300 |
2008/12/05 | 303 | 310 | 303 | 307 | 11,700 |
2008/12/04 | 305 | 305 | 303 | 305 | 22,600 |
2008/12/03 | 300 | 304 | 296 | 304 | 9,800 |
2008/12/02 | 299 | 299 | 295 | 295 | 9,700 |
2008/12/01 | 309 | 309 | 300 | 303 | 6,200 |
2008/11/28 | 309 | 309 | 304 | 307 | 6,600 |
2008/11/27 | 307 | 309 | 302 | 309 | 14,600 |
2008/11/26 | 296 | 307 | 293 | 307 | 9,900 |
2008/11/25 | 304 | 304 | 292 | 297 | 7,900 |
2008/11/21 | 280 | 299 | 279 | 299 | 16,100 |
2008/11/20 | 297 | 297 | 285 | 286 | 10,100 |
2008/11/19 | 297 | 298 | 291 | 298 | 8,300 |
2008/11/18 | 296 | 296 | 289 | 292 | 6,800 |
2008/11/17 | 292 | 296 | 291 | 291 | 4,300 |
2008/11/14 | 299 | 299 | 289 | 293 | 13,400 |
2008/11/13 | 288 | 293 | 285 | 289 | 9,300 |
2008/11/12 | 290 | 292 | 288 | 290 | 10,000 |
2008/11/11 | 297 | 299 | 290 | 290 | 7,900 |
2008/11/10 | 284 | 296 | 284 | 292 | 15,400 |
2008/11/07 | 288 | 294 | 284 | 289 | 14,600 |
2008/11/06 | 292 | 297 | 290 | 291 | 12,200 |
2008/11/05 | 290 | 297 | 290 | 297 | 15,600 |
2008/11/04 | 283 | 290 | 279 | 288 | 11,800 |
2008/10/31 | 278 | 280 | 269 | 280 | 21,200 |
2008/10/30 | 275 | 280 | 268 | 280 | 15,300 |
2008/10/29 | 282 | 284 | 267 | 280 | 25,500 |
2008/10/28 | 251 | 258 | 251 | 258 | 14,500 |
2008/10/27 | 250 | 256 | 250 | 251 | 18,600 |
2008/10/24 | 266 | 266 | 246 | 249 | 18,100 |
2008/10/23 | 251 | 263 | 247 | 261 | 12,000 |
2008/10/22 | 276 | 276 | 256 | 256 | 11,600 |
2008/10/21 | 279 | 279 | 273 | 274 | 13,800 |
2008/10/20 | 265 | 274 | 261 | 274 | 21,400 |
2008/10/17 | 255 | 265 | 254 | 265 | 11,400 |
2008/10/16 | 245 | 260 | 241 | 250 | 15,000 |
2008/10/15 | 276 | 276 | 262 | 270 | 16,200 |
2008/10/14 | 277 | 277 | 258 | 275 | 18,100 |
2008/10/10 | 230 | 239 | 222 | 222 | 31,700 |
2008/10/09 | 237 | 242 | 231 | 233 | 17,600 |
2008/10/08 | 246 | 255 | 232 | 232 | 22,800 |
2008/10/07 | 229 | 275 | 229 | 246 | 25,800 |
2008/10/06 | 290 | 290 | 269 | 269 | 20,600 |
2008/10/03 | 296 | 299 | 293 | 299 | 11,400 |
2008/10/02 | 298 | 298 | 293 | 298 | 21,200 |
2008/10/01 | 291 | 297 | 286 | 297 | 5,600 |
2008/09/30 | 289 | 290 | 285 | 288 | 17,900 |
2008/09/29 | 286 | 289 | 285 | 289 | 9,100 |
2008/09/26 | 290 | 299 | 281 | 285 | 20,400 |
2008/09/25 | 298 | 298 | 286 | 288 | 5,700 |
2008/09/24 | 291 | 299 | 285 | 299 | 11,500 |
2008/09/22 | 300 | 300 | 291 | 291 | 11,500 |
2008/09/19 | 276 | 290 | 240 | 290 | 43,000 |
2008/09/18 | 279 | 285 | 276 | 285 | 9,800 |
2008/09/17 | 288 | 288 | 250 | 280 | 28,100 |
2008/09/16 | 280 | 289 | 280 | 288 | 12,200 |
2008/09/12 | 295 | 297 | 294 | 297 | 15,100 |
2008/09/11 | 292 | 298 | 288 | 296 | 8,300 |
2008/09/10 | 285 | 297 | 285 | 293 | 8,000 |
2008/09/09 | 291 | 292 | 287 | 288 | 4,200 |
2008/09/08 | 282 | 295 | 282 | 290 | 5,900 |
2008/09/05 | 275 | 285 | 271 | 280 | 20,500 |
2008/09/04 | 300 | 305 | 290 | 290 | 17,500 |
2008/09/03 | 299 | 303 | 297 | 303 | 7,900 |
2008/09/02 | 299 | 306 | 290 | 291 | 13,000 |
2008/09/01 | 301 | 301 | 295 | 297 | 14,300 |
2008/08/29 | 305 | 305 | 294 | 303 | 19,400 |
2008/08/28 | 289 | 292 | 287 | 290 | 8,700 |
2008/08/27 | 288 | 292 | 287 | 287 | 30,900 |
2008/08/26 | 300 | 303 | 287 | 287 | 26,200 |
2008/08/25 | 304 | 311 | 304 | 305 | 35,700 |
2008/08/22 | 325 | 325 | 319 | 319 | 8,900 |
2008/08/21 | 325 | 325 | 310 | 315 | 8,100 |
2008/08/20 | 321 | 321 | 302 | 320 | 16,600 |
2008/08/19 | 317 | 330 | 317 | 320 | 9,400 |
2008/08/18 | 327 | 341 | 326 | 332 | 11,900 |
2008/08/15 | 309 | 326 | 309 | 326 | 23,100 |
2008/08/14 | 309 | 314 | 309 | 311 | 11,100 |
2008/08/13 | 320 | 327 | 310 | 312 | 13,200 |
2008/08/12 | 333 | 333 | 325 | 325 | 5,900 |
2008/08/11 | 337 | 342 | 331 | 332 | 16,100 |
2008/08/08 | 338 | 342 | 334 | 342 | 3,600 |
2008/08/07 | 346 | 350 | 338 | 338 | 11,500 |
2008/08/06 | 350 | 360 | 348 | 356 | 10,800 |
2008/08/05 | 337 | 350 | 337 | 349 | 8,500 |
2008/08/04 | 343 | 349 | 340 | 341 | 9,500 |
2008/08/01 | 340 | 344 | 339 | 342 | 9,300 |
2008/07/31 | 340 | 340 | 339 | 340 | 14,400 |
2008/07/30 | 338 | 339 | 334 | 338 | 5,800 |
2008/07/29 | 334 | 335 | 333 | 333 | 11,600 |
2008/07/28 | 334 | 337 | 334 | 334 | 9,000 |
2008/07/25 | 335 | 340 | 334 | 334 | 7,000 |
2008/07/24 | 333 | 335 | 332 | 335 | 10,500 |
2008/07/23 | 329 | 332 | 327 | 331 | 16,500 |
2008/07/22 | 317 | 325 | 313 | 325 | 14,600 |
2008/07/18 | 315 | 315 | 311 | 312 | 20,800 |
2008/07/17 | 307 | 314 | 306 | 308 | 18,200 |
2008/07/16 | 316 | 317 | 306 | 308 | 28,800 |
2008/07/15 | 319 | 324 | 317 | 320 | 35,800 |
2008/07/14 | 345 | 345 | 315 | 324 | 87,100 |
2008/07/11 | 350 | 356 | 348 | 350 | 22,500 |
2008/07/10 | 341 | 348 | 341 | 348 | 7,500 |
2008/07/09 | 345 | 347 | 341 | 343 | 5,100 |
2008/07/08 | 340 | 345 | 339 | 341 | 10,800 |
2008/07/07 | 346 | 346 | 342 | 343 | 5,200 |
2008/07/04 | 342 | 348 | 342 | 345 | 11,300 |
2008/07/03 | 342 | 347 | 335 | 342 | 15,500 |
2008/07/02 | 354 | 354 | 346 | 347 | 12,600 |
2008/07/01 | 355 | 355 | 349 | 349 | 8,400 |
2008/06/30 | 352 | 355 | 352 | 352 | 6,200 |
2008/06/27 | 349 | 354 | 349 | 351 | 13,600 |
2008/06/26 | 355 | 356 | 347 | 349 | 12,400 |
2008/06/25 | 361 | 361 | 346 | 351 | 12,300 |
2008/06/24 | 359 | 361 | 355 | 357 | 7,400 |
2008/06/23 | 353 | 359 | 345 | 355 | 15,300 |
2008/06/20 | 367 | 368 | 355 | 355 | 17,100 |
2008/06/19 | 372 | 373 | 356 | 357 | 22,000 |
2008/06/18 | 352 | 387 | 351 | 372 | 39,800 |
2008/06/17 | 338 | 385 | 338 | 347 | 52,700 |
2008/06/16 | 336 | 345 | 336 | 340 | 15,600 |
2008/06/13 | 337 | 348 | 332 | 335 | 28,600 |
2008/06/12 | 340 | 350 | 340 | 350 | 30,800 |
2008/06/11 | 346 | 348 | 345 | 345 | 9,800 |
2008/06/10 | 350 | 353 | 344 | 345 | 21,400 |
2008/06/09 | 353 | 354 | 348 | 348 | 25,600 |
2008/06/06 | 354 | 354 | 348 | 348 | 20,200 |
2008/06/05 | 347 | 356 | 347 | 355 | 15,500 |
2008/06/04 | 351 | 355 | 350 | 350 | 22,400 |
2008/06/03 | 355 | 355 | 348 | 349 | 13,800 |
2008/06/02 | 350 | 356 | 349 | 350 | 12,500 |
2008/05/30 | 350 | 354 | 346 | 353 | 11,600 |
2008/05/29 | 347 | 352 | 344 | 350 | 6,000 |
2008/05/28 | 350 | 351 | 344 | 345 | 17,000 |
2008/05/27 | 350 | 353 | 349 | 350 | 13,700 |
2008/05/26 | 350 | 354 | 347 | 349 | 11,800 |
2008/05/23 | 347 | 358 | 347 | 352 | 10,800 |
2008/05/22 | 348 | 355 | 344 | 352 | 18,200 |
2008/05/21 | 357 | 358 | 350 | 352 | 16,300 |
2008/05/20 | 366 | 370 | 359 | 359 | 22,500 |
2008/05/19 | 358 | 366 | 354 | 366 | 27,500 |
2008/05/16 | 365 | 365 | 350 | 353 | 28,900 |
2008/05/15 | 350 | 369 | 349 | 356 | 35,900 |
2008/05/14 | 345 | 350 | 340 | 347 | 19,800 |
2008/05/13 | 341 | 344 | 333 | 342 | 20,900 |
2008/05/12 | 341 | 345 | 340 | 341 | 16,700 |
2008/05/09 | 351 | 352 | 342 | 346 | 27,000 |
2008/05/08 | 356 | 360 | 345 | 351 | 31,600 |
2008/05/07 | 350 | 350 | 340 | 346 | 26,000 |
2008/05/02 | 340 | 349 | 335 | 340 | 24,000 |
2008/05/01 | 330 | 340 | 327 | 334 | 24,000 |
2008/04/30 | 326 | 340 | 323 | 325 | 39,500 |
2008/04/28 | 320 | 323 | 318 | 323 | 29,800 |
2008/04/25 | 316 | 318 | 314 | 318 | 15,000 |
2008/04/24 | 318 | 318 | 313 | 315 | 8,000 |
2008/04/23 | 311 | 315 | 308 | 314 | 11,200 |
2008/04/22 | 310 | 312 | 306 | 312 | 11,700 |
2008/04/21 | 309 | 314 | 308 | 310 | 16,300 |
2008/04/18 | 305 | 314 | 305 | 314 | 14,800 |
2008/04/17 | 313 | 322 | 305 | 305 | 35,100 |
2008/04/16 | 305 | 313 | 299 | 308 | 38,400 |
2008/04/15 | 305 | 310 | 297 | 304 | 33,400 |
2008/04/14 | 310 | 314 | 307 | 310 | 39,000 |
2008/04/11 | 317 | 320 | 314 | 316 | 33,700 |
2008/04/10 | 318 | 324 | 310 | 322 | 51,800 |
2008/04/09 | 320 | 326 | 310 | 316 | 118,500 |
2008/04/08 | 330 | 331 | 305 | 325 | 303,700 |
2008/04/07 | 263 | 340 | 263 | 333 | 167,100 |
2008/04/04 | 251 | 271 | 250 | 261 | 39,100 |
2008/04/03 | 267 | 267 | 250 | 253 | 22,900 |
2008/04/02 | 263 | 267 | 263 | 267 | 17,800 |
2008/04/01 | 254 | 260 | 254 | 260 | 14,100 |
2008/03/31 | 253 | 256 | 251 | 252 | 20,300 |
2008/03/28 | 240 | 252 | 240 | 248 | 19,100 |
2008/03/27 | 240 | 247 | 237 | 240 | 15,000 |
2008/03/26 | 235 | 238 | 235 | 237 | 5,300 |
2008/03/25 | 235 | 235 | 229 | 232 | 8,500 |
2008/03/24 | 229 | 231 | 227 | 227 | 13,300 |
2008/03/21 | 230 | 230 | 225 | 228 | 7,200 |
2008/03/19 | 216 | 223 | 215 | 220 | 14,200 |
2008/03/18 | 213 | 224 | 204 | 214 | 32,500 |
2008/03/17 | 219 | 234 | 212 | 219 | 25,900 |
2008/03/14 | 230 | 234 | 229 | 229 | 33,200 |
2008/03/13 | 239 | 239 | 225 | 232 | 42,800 |
2008/03/12 | 216 | 245 | 216 | 241 | 42,600 |
2008/03/11 | 212 | 220 | 206 | 218 | 22,600 |
2008/03/10 | 204 | 223 | 204 | 212 | 41,900 |
2008/03/07 | 218 | 220 | 215 | 219 | 27,000 |
2008/03/06 | 230 | 230 | 218 | 220 | 55,400 |
2008/03/05 | 231 | 233 | 225 | 228 | 13,500 |
2008/03/04 | 235 | 245 | 231 | 236 | 29,900 |
2008/03/03 | 250 | 252 | 232 | 238 | 53,000 |
2008/02/29 | 257 | 257 | 253 | 257 | 21,700 |
2008/02/28 | 261 | 261 | 252 | 256 | 37,100 |
2008/02/27 | 255 | 264 | 255 | 259 | 47,600 |
2008/02/26 | 262 | 263 | 251 | 253 | 56,300 |
2008/02/25 | 266 | 270 | 264 | 270 | 116,800 |
2008/02/22 | 264 | 265 | 261 | 264 | 32,800 |
2008/02/21 | 265 | 266 | 260 | 264 | 28,500 |
2008/02/20 | 267 | 267 | 260 | 260 | 37,900 |
2008/02/19 | 264 | 265 | 261 | 264 | 36,500 |
2008/02/18 | 266 | 266 | 262 | 262 | 19,800 |
2008/02/15 | 262 | 266 | 260 | 261 | 33,600 |
2008/02/14 | 260 | 265 | 259 | 262 | 20,700 |
2008/02/13 | 270 | 272 | 259 | 259 | 31,100 |
2008/02/12 | 276 | 277 | 268 | 268 | 33,400 |
2008/02/08 | 274 | 277 | 273 | 276 | 9,900 |
2008/02/07 | 272 | 277 | 271 | 272 | 16,900 |
2008/02/06 | 283 | 283 | 275 | 277 | 32,700 |
2008/02/05 | 290 | 290 | 285 | 286 | 18,600 |
2008/02/04 | 292 | 293 | 287 | 289 | 19,600 |
2008/02/01 | 290 | 296 | 287 | 287 | 14,500 |
2008/01/31 | 288 | 295 | 283 | 291 | 54,700 |
2008/01/30 | 296 | 296 | 280 | 280 | 39,600 |
2008/01/29 | 290 | 296 | 284 | 286 | 48,700 |
2008/01/28 | 274 | 300 | 272 | 284 | 75,500 |
2008/01/25 | 245 | 280 | 245 | 266 | 41,400 |
2008/01/24 | 244 | 245 | 239 | 240 | 12,300 |
2008/01/23 | 227 | 232 | 227 | 229 | 17,300 |
2008/01/22 | 234 | 238 | 226 | 226 | 41,000 |
2008/01/21 | 231 | 248 | 222 | 229 | 75,600 |
2008/01/18 | 221 | 230 | 217 | 220 | 12,000 |
2008/01/17 | 228 | 232 | 215 | 231 | 15,100 |
2008/01/16 | 251 | 252 | 232 | 235 | 24,300 |
2008/01/15 | 258 | 259 | 255 | 255 | 38,600 |
2008/01/11 | 262 | 264 | 256 | 258 | 11,200 |
2008/01/10 | 267 | 270 | 260 | 262 | 21,300 |
2008/01/09 | 264 | 266 | 255 | 266 | 14,400 |
2008/01/08 | 266 | 270 | 264 | 264 | 12,700 |
2008/01/07 | 268 | 269 | 263 | 266 | 19,900 |
2008/01/04 | 293 | 293 | 256 | 261 | 14,800 |