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 |
---|---|---|---|---|---|
2010/12/30 | 305 | 305 | 302 | 302 | 9,000 |
2010/12/29 | 304 | 304 | 301 | 303 | 17,400 |
2010/12/28 | 300 | 302 | 300 | 302 | 7,200 |
2010/12/27 | 295 | 300 | 295 | 300 | 14,400 |
2010/12/24 | 294 | 296 | 293 | 295 | 6,200 |
2010/12/22 | 293 | 296 | 292 | 296 | 9,500 |
2010/12/21 | 294 | 296 | 293 | 295 | 10,100 |
2010/12/20 | 294 | 295 | 293 | 294 | 5,100 |
2010/12/17 | 289 | 295 | 289 | 294 | 16,600 |
2010/12/16 | 286 | 288 | 286 | 288 | 5,500 |
2010/12/15 | 286 | 287 | 284 | 286 | 7,200 |
2010/12/14 | 285 | 286 | 283 | 286 | 8,600 |
2010/12/13 | 284 | 287 | 281 | 284 | 45,100 |
2010/12/10 | 282 | 284 | 280 | 284 | 34,200 |
2010/12/09 | 281 | 281 | 280 | 281 | 3,500 |
2010/12/08 | 278 | 283 | 278 | 283 | 13,900 |
2010/12/07 | 281 | 281 | 277 | 281 | 8,000 |
2010/12/06 | 277 | 280 | 277 | 280 | 5,500 |
2010/12/03 | 277 | 277 | 276 | 276 | 4,800 |
2010/12/02 | 278 | 278 | 275 | 276 | 5,700 |
2010/12/01 | 276 | 277 | 275 | 275 | 8,900 |
2010/11/30 | 276 | 278 | 275 | 276 | 11,500 |
2010/11/29 | 278 | 279 | 276 | 276 | 16,500 |
2010/11/26 | 276 | 279 | 276 | 278 | 8,400 |
2010/11/25 | 277 | 278 | 275 | 278 | 6,000 |
2010/11/24 | 275 | 277 | 274 | 276 | 10,400 |
2010/11/22 | 277 | 277 | 274 | 276 | 7,300 |
2010/11/19 | 277 | 277 | 274 | 275 | 8,400 |
2010/11/18 | 276 | 277 | 273 | 277 | 7,100 |
2010/11/17 | 272 | 273 | 272 | 273 | 5,500 |
2010/11/16 | 276 | 276 | 273 | 273 | 10,400 |
2010/11/15 | 276 | 276 | 275 | 275 | 3,700 |
2010/11/12 | 278 | 279 | 275 | 275 | 7,000 |
2010/11/11 | 278 | 278 | 276 | 278 | 5,700 |
2010/11/10 | 276 | 277 | 275 | 277 | 5,800 |
2010/11/09 | 277 | 277 | 275 | 276 | 8,100 |
2010/11/08 | 274 | 276 | 273 | 276 | 6,700 |
2010/11/05 | 271 | 273 | 271 | 273 | 8,900 |
2010/11/04 | 268 | 271 | 268 | 269 | 7,700 |
2010/11/02 | 269 | 269 | 268 | 268 | 5,200 |
2010/11/01 | 270 | 270 | 268 | 268 | 6,000 |
2010/10/29 | 273 | 273 | 269 | 269 | 10,900 |
2010/10/28 | 271 | 273 | 270 | 273 | 31,300 |
2010/10/27 | 271 | 272 | 271 | 271 | 10,300 |
2010/10/26 | 273 | 273 | 268 | 271 | 15,700 |
2010/10/25 | 273 | 275 | 270 | 272 | 11,300 |
2010/10/22 | 273 | 274 | 271 | 273 | 8,500 |
2010/10/21 | 278 | 278 | 271 | 271 | 8,300 |
2010/10/20 | 280 | 280 | 274 | 275 | 9,200 |
2010/10/19 | 282 | 284 | 280 | 281 | 10,100 |
2010/10/18 | 279 | 283 | 274 | 283 | 5,300 |
2010/10/15 | 283 | 283 | 274 | 275 | 8,000 |
2010/10/14 | 282 | 284 | 279 | 280 | 12,800 |
2010/10/13 | 273 | 284 | 273 | 278 | 9,400 |
2010/10/12 | 285 | 285 | 271 | 274 | 19,500 |
2010/10/08 | 276 | 287 | 275 | 283 | 51,900 |
2010/10/07 | 269 | 281 | 269 | 276 | 46,400 |
2010/10/06 | 270 | 272 | 266 | 271 | 15,800 |
2010/10/05 | 269 | 273 | 268 | 273 | 9,400 |
2010/10/04 | 269 | 270 | 268 | 269 | 4,400 |
2010/10/01 | 271 | 271 | 269 | 269 | 5,500 |
2010/09/30 | 275 | 275 | 271 | 271 | 7,000 |
2010/09/29 | 275 | 275 | 273 | 275 | 9,100 |
2010/09/28 | 274 | 275 | 273 | 275 | 4,600 |
2010/09/27 | 272 | 274 | 272 | 274 | 17,000 |
2010/09/24 | 272 | 274 | 271 | 272 | 6,900 |
2010/09/22 | 274 | 274 | 270 | 271 | 2,600 |
2010/09/21 | 273 | 273 | 270 | 272 | 6,800 |
2010/09/17 | 272 | 274 | 270 | 273 | 13,200 |
2010/09/16 | 270 | 271 | 269 | 270 | 3,100 |
2010/09/15 | 270 | 271 | 267 | 269 | 6,800 |
2010/09/14 | 270 | 270 | 268 | 269 | 6,200 |
2010/09/13 | 272 | 272 | 269 | 271 | 3,500 |
2010/09/10 | 271 | 272 | 270 | 272 | 21,300 |
2010/09/09 | 269 | 269 | 267 | 268 | 6,800 |
2010/09/08 | 268 | 268 | 267 | 268 | 3,900 |
2010/09/07 | 270 | 272 | 268 | 269 | 8,000 |
2010/09/06 | 271 | 271 | 269 | 270 | 9,500 |
2010/09/03 | 271 | 274 | 271 | 271 | 3,600 |
2010/09/02 | 274 | 274 | 270 | 272 | 4,700 |
2010/09/01 | 269 | 271 | 268 | 271 | 7,400 |
2010/08/31 | 279 | 279 | 270 | 271 | 8,400 |
2010/08/30 | 277 | 279 | 276 | 278 | 8,700 |
2010/08/27 | 274 | 276 | 274 | 276 | 15,900 |
2010/08/26 | 271 | 274 | 270 | 274 | 4,400 |
2010/08/25 | 268 | 272 | 268 | 271 | 6,600 |
2010/08/24 | 270 | 270 | 269 | 270 | 3,000 |
2010/08/23 | 270 | 271 | 269 | 270 | 2,600 |
2010/08/20 | 268 | 271 | 268 | 270 | 9,300 |
2010/08/19 | 269 | 275 | 269 | 275 | 4,900 |
2010/08/18 | 272 | 273 | 269 | 273 | 6,200 |
2010/08/17 | 268 | 270 | 268 | 269 | 2,500 |
2010/08/16 | 270 | 271 | 269 | 270 | 4,100 |
2010/08/13 | 268 | 271 | 268 | 271 | 5,300 |
2010/08/12 | 268 | 271 | 268 | 268 | 6,400 |
2010/08/11 | 272 | 272 | 270 | 270 | 6,800 |
2010/08/10 | 274 | 278 | 272 | 272 | 7,500 |
2010/08/09 | 273 | 274 | 273 | 274 | 2,100 |
2010/08/06 | 272 | 275 | 271 | 273 | 3,700 |
2010/08/05 | 271 | 273 | 271 | 273 | 4,000 |
2010/08/04 | 272 | 276 | 271 | 271 | 3,500 |
2010/08/03 | 273 | 279 | 272 | 272 | 6,600 |
2010/08/02 | 274 | 278 | 274 | 276 | 2,500 |
2010/07/30 | 279 | 279 | 274 | 274 | 6,300 |
2010/07/29 | 283 | 283 | 279 | 279 | 10,400 |
2010/07/28 | 281 | 283 | 281 | 282 | 5,300 |
2010/07/27 | 278 | 281 | 278 | 281 | 6,100 |
2010/07/26 | 278 | 279 | 276 | 278 | 4,400 |
2010/07/23 | 277 | 277 | 274 | 275 | 4,900 |
2010/07/22 | 266 | 275 | 266 | 270 | 5,200 |
2010/07/21 | 269 | 277 | 269 | 272 | 5,400 |
2010/07/20 | 274 | 279 | 265 | 265 | 8,600 |
2010/07/16 | 275 | 275 | 274 | 274 | 2,900 |
2010/07/15 | 279 | 280 | 276 | 278 | 12,600 |
2010/07/14 | 285 | 285 | 280 | 280 | 10,600 |
2010/07/13 | 283 | 285 | 281 | 281 | 44,100 |
2010/07/12 | 275 | 283 | 275 | 283 | 22,100 |
2010/07/09 | 272 | 274 | 271 | 274 | 3,100 |
2010/07/08 | 275 | 275 | 270 | 271 | 9,200 |
2010/07/07 | 269 | 270 | 268 | 269 | 5,900 |
2010/07/06 | 270 | 272 | 269 | 272 | 4,000 |
2010/07/05 | 268 | 272 | 267 | 269 | 6,700 |
2010/07/02 | 268 | 269 | 267 | 267 | 2,700 |
2010/07/01 | 270 | 272 | 269 | 269 | 2,400 |
2010/06/30 | 274 | 275 | 271 | 271 | 7,700 |
2010/06/29 | 273 | 274 | 273 | 274 | 8,400 |
2010/06/28 | 270 | 273 | 270 | 273 | 7,500 |
2010/06/25 | 268 | 270 | 267 | 270 | 9,000 |
2010/06/24 | 270 | 271 | 270 | 270 | 1,700 |
2010/06/23 | 271 | 274 | 271 | 272 | 8,000 |
2010/06/22 | 273 | 273 | 271 | 272 | 2,100 |
2010/06/21 | 270 | 272 | 269 | 272 | 4,400 |
2010/06/18 | 270 | 270 | 268 | 269 | 7,900 |
2010/06/17 | 271 | 271 | 269 | 270 | 3,900 |
2010/06/16 | 272 | 272 | 269 | 271 | 11,200 |
2010/06/15 | 272 | 272 | 270 | 271 | 3,000 |
2010/06/14 | 269 | 273 | 269 | 271 | 6,900 |
2010/06/11 | 273 | 273 | 269 | 270 | 16,100 |
2010/06/10 | 269 | 269 | 267 | 268 | 3,100 |
2010/06/09 | 269 | 270 | 267 | 269 | 4,000 |
2010/06/08 | 268 | 273 | 266 | 271 | 7,400 |
2010/06/07 | 268 | 268 | 266 | 266 | 6,300 |
2010/06/04 | 273 | 273 | 270 | 271 | 5,100 |
2010/06/03 | 270 | 273 | 270 | 273 | 7,000 |
2010/06/02 | 270 | 271 | 269 | 271 | 3,500 |
2010/06/01 | 269 | 271 | 268 | 271 | 5,000 |
2010/05/31 | 266 | 272 | 266 | 269 | 5,700 |
2010/05/28 | 273 | 273 | 265 | 267 | 12,700 |
2010/05/27 | 270 | 272 | 268 | 271 | 17,900 |
2010/05/26 | 264 | 270 | 264 | 270 | 10,200 |
2010/05/25 | 266 | 270 | 265 | 268 | 10,000 |
2010/05/24 | 261 | 271 | 261 | 269 | 13,200 |
2010/05/21 | 265 | 270 | 264 | 264 | 20,300 |
2010/05/20 | 266 | 272 | 266 | 268 | 7,900 |
2010/05/19 | 270 | 271 | 267 | 268 | 8,500 |
2010/05/18 | 272 | 275 | 271 | 272 | 8,000 |
2010/05/17 | 275 | 277 | 272 | 272 | 13,800 |
2010/05/14 | 277 | 279 | 276 | 277 | 12,000 |
2010/05/13 | 278 | 282 | 278 | 279 | 10,300 |
2010/05/12 | 281 | 281 | 276 | 279 | 7,400 |
2010/05/11 | 280 | 282 | 276 | 276 | 12,400 |
2010/05/10 | 272 | 275 | 271 | 275 | 9,400 |
2010/05/07 | 271 | 275 | 270 | 272 | 18,200 |
2010/05/06 | 283 | 285 | 278 | 278 | 12,100 |
2010/04/30 | 285 | 287 | 282 | 283 | 8,300 |
2010/04/28 | 290 | 291 | 282 | 285 | 38,100 |
2010/04/27 | 277 | 295 | 277 | 290 | 108,600 |
2010/04/26 | 277 | 278 | 275 | 276 | 9,600 |
2010/04/23 | 274 | 276 | 274 | 274 | 11,100 |
2010/04/22 | 278 | 278 | 274 | 274 | 11,400 |
2010/04/21 | 273 | 278 | 273 | 277 | 8,900 |
2010/04/20 | 274 | 276 | 273 | 275 | 3,800 |
2010/04/19 | 275 | 277 | 274 | 274 | 9,900 |
2010/04/16 | 280 | 282 | 279 | 280 | 17,700 |
2010/04/15 | 281 | 281 | 280 | 281 | 5,400 |
2010/04/14 | 279 | 281 | 279 | 281 | 9,300 |
2010/04/13 | 280 | 281 | 279 | 279 | 10,700 |
2010/04/12 | 275 | 279 | 275 | 277 | 8,600 |
2010/04/09 | 274 | 275 | 273 | 275 | 22,000 |
2010/04/08 | 278 | 281 | 277 | 277 | 9,600 |
2010/04/07 | 283 | 283 | 278 | 278 | 10,300 |
2010/04/06 | 285 | 285 | 280 | 280 | 25,700 |
2010/04/05 | 282 | 285 | 279 | 284 | 75,000 |
2010/04/02 | 272 | 275 | 270 | 274 | 23,200 |
2010/04/01 | 268 | 271 | 268 | 271 | 18,200 |
2010/03/31 | 267 | 269 | 267 | 269 | 14,900 |
2010/03/30 | 267 | 268 | 267 | 268 | 19,200 |
2010/03/29 | 266 | 267 | 266 | 267 | 9,300 |
2010/03/26 | 264 | 266 | 264 | 266 | 9,200 |
2010/03/25 | 267 | 268 | 264 | 265 | 17,100 |
2010/03/24 | 267 | 267 | 266 | 267 | 6,200 |
2010/03/23 | 267 | 269 | 266 | 266 | 7,300 |
2010/03/19 | 268 | 269 | 267 | 268 | 10,400 |
2010/03/18 | 270 | 270 | 267 | 268 | 3,300 |
2010/03/17 | 268 | 269 | 268 | 269 | 5,600 |
2010/03/16 | 269 | 270 | 267 | 269 | 6,500 |
2010/03/15 | 270 | 270 | 267 | 268 | 7,900 |
2010/03/12 | 271 | 271 | 268 | 270 | 19,200 |
2010/03/11 | 267 | 269 | 267 | 269 | 6,500 |
2010/03/10 | 269 | 270 | 268 | 268 | 6,000 |
2010/03/09 | 271 | 271 | 269 | 269 | 5,800 |
2010/03/08 | 271 | 272 | 270 | 272 | 9,300 |
2010/03/05 | 271 | 273 | 270 | 271 | 5,600 |
2010/03/04 | 271 | 273 | 269 | 269 | 12,800 |
2010/03/03 | 272 | 273 | 270 | 271 | 12,700 |
2010/03/02 | 270 | 270 | 268 | 270 | 17,300 |
2010/03/01 | 266 | 270 | 266 | 268 | 15,200 |
2010/02/26 | 270 | 270 | 265 | 266 | 22,400 |
2010/02/25 | 265 | 274 | 262 | 271 | 98,900 |
2010/02/24 | 263 | 266 | 256 | 261 | 98,800 |
2010/02/23 | 274 | 274 | 261 | 266 | 206,000 |
2010/02/22 | 276 | 277 | 274 | 275 | 40,400 |
2010/02/19 | 276 | 277 | 275 | 275 | 20,100 |
2010/02/18 | 276 | 277 | 276 | 276 | 13,400 |
2010/02/17 | 275 | 277 | 275 | 277 | 14,400 |
2010/02/16 | 278 | 278 | 276 | 276 | 6,900 |
2010/02/15 | 278 | 278 | 275 | 276 | 10,600 |
2010/02/12 | 276 | 277 | 275 | 276 | 8,400 |
2010/02/10 | 276 | 276 | 274 | 274 | 9,500 |
2010/02/09 | 276 | 276 | 274 | 274 | 10,000 |
2010/02/08 | 276 | 276 | 274 | 275 | 8,900 |
2010/02/05 | 276 | 277 | 273 | 274 | 16,900 |
2010/02/04 | 272 | 277 | 272 | 276 | 23,100 |
2010/02/03 | 269 | 273 | 269 | 272 | 12,900 |
2010/02/02 | 269 | 269 | 267 | 268 | 11,100 |
2010/02/01 | 267 | 268 | 266 | 267 | 18,800 |
2010/01/29 | 269 | 269 | 266 | 266 | 21,500 |
2010/01/28 | 268 | 269 | 266 | 268 | 25,700 |
2010/01/27 | 269 | 270 | 267 | 267 | 27,900 |
2010/01/26 | 272 | 272 | 269 | 269 | 14,200 |
2010/01/25 | 270 | 271 | 269 | 270 | 9,500 |
2010/01/22 | 269 | 270 | 268 | 270 | 18,100 |
2010/01/21 | 269 | 271 | 269 | 269 | 17,400 |
2010/01/20 | 268 | 269 | 267 | 269 | 15,600 |
2010/01/19 | 273 | 273 | 268 | 270 | 38,000 |
2010/01/18 | 274 | 274 | 270 | 271 | 27,200 |
2010/01/15 | 274 | 274 | 271 | 271 | 22,300 |
2010/01/14 | 274 | 274 | 270 | 272 | 37,800 |
2010/01/13 | 275 | 277 | 272 | 272 | 31,000 |
2010/01/12 | 276 | 277 | 274 | 275 | 34,300 |
2010/01/08 | 277 | 277 | 274 | 275 | 30,000 |
2010/01/07 | 275 | 275 | 274 | 275 | 13,500 |
2010/01/06 | 275 | 275 | 272 | 273 | 18,800 |
2010/01/05 | 277 | 277 | 273 | 273 | 13,200 |
2010/01/04 | 275 | 276 | 274 | 275 | 14,500 |