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 |
---|---|---|---|---|---|
2011/12/30 | 355 | 357 | 350 | 357 | 8,200 |
2011/12/29 | 353 | 355 | 350 | 351 | 8,300 |
2011/12/28 | 350 | 353 | 350 | 353 | 4,900 |
2011/12/27 | 350 | 353 | 350 | 350 | 16,100 |
2011/12/26 | 349 | 350 | 345 | 350 | 10,900 |
2011/12/22 | 342 | 347 | 342 | 344 | 4,400 |
2011/12/21 | 349 | 349 | 341 | 346 | 3,800 |
2011/12/20 | 338 | 351 | 334 | 351 | 22,700 |
2011/12/19 | 335 | 335 | 328 | 333 | 13,500 |
2011/12/16 | 331 | 333 | 331 | 331 | 3,400 |
2011/12/15 | 333 | 334 | 331 | 331 | 5,800 |
2011/12/14 | 338 | 338 | 333 | 334 | 9,900 |
2011/12/13 | 340 | 340 | 336 | 338 | 30,500 |
2011/12/12 | 339 | 343 | 338 | 343 | 29,100 |
2011/12/09 | 326 | 338 | 326 | 338 | 26,300 |
2011/12/08 | 330 | 330 | 328 | 330 | 7,400 |
2011/12/07 | 326 | 337 | 326 | 328 | 17,500 |
2011/12/06 | 329 | 330 | 325 | 325 | 11,300 |
2011/12/05 | 329 | 329 | 325 | 326 | 5,500 |
2011/12/02 | 330 | 330 | 323 | 323 | 9,900 |
2011/12/01 | 329 | 329 | 323 | 326 | 10,100 |
2011/11/30 | 330 | 332 | 323 | 324 | 19,200 |
2011/11/29 | 322 | 328 | 322 | 328 | 6,600 |
2011/11/28 | 321 | 323 | 319 | 322 | 6,900 |
2011/11/25 | 318 | 323 | 316 | 316 | 16,500 |
2011/11/24 | 318 | 319 | 316 | 316 | 6,400 |
2011/11/22 | 319 | 321 | 315 | 317 | 9,700 |
2011/11/21 | 323 | 324 | 317 | 320 | 10,800 |
2011/11/18 | 325 | 327 | 325 | 325 | 7,600 |
2011/11/17 | 326 | 326 | 326 | 326 | 3,800 |
2011/11/16 | 326 | 328 | 325 | 326 | 9,200 |
2011/11/15 | 328 | 331 | 326 | 326 | 15,600 |
2011/11/14 | 328 | 330 | 326 | 328 | 5,200 |
2011/11/11 | 330 | 331 | 325 | 327 | 7,600 |
2011/11/10 | 331 | 331 | 328 | 330 | 5,500 |
2011/11/09 | 330 | 334 | 330 | 331 | 8,200 |
2011/11/08 | 331 | 339 | 330 | 330 | 8,800 |
2011/11/07 | 329 | 335 | 329 | 332 | 9,400 |
2011/11/04 | 332 | 339 | 327 | 329 | 14,400 |
2011/11/02 | 330 | 332 | 327 | 332 | 12,500 |
2011/11/01 | 332 | 333 | 328 | 330 | 13,100 |
2011/10/31 | 332 | 339 | 332 | 332 | 10,600 |
2011/10/28 | 337 | 338 | 332 | 332 | 18,600 |
2011/10/27 | 331 | 334 | 331 | 334 | 14,600 |
2011/10/26 | 328 | 333 | 327 | 331 | 10,000 |
2011/10/25 | 337 | 337 | 327 | 333 | 17,500 |
2011/10/24 | 341 | 341 | 335 | 340 | 8,300 |
2011/10/21 | 341 | 341 | 336 | 337 | 5,100 |
2011/10/20 | 342 | 343 | 337 | 338 | 9,200 |
2011/10/19 | 347 | 347 | 341 | 341 | 4,500 |
2011/10/18 | 350 | 350 | 341 | 342 | 10,900 |
2011/10/17 | 341 | 356 | 341 | 350 | 23,500 |
2011/10/14 | 350 | 350 | 340 | 341 | 9,400 |
2011/10/13 | 351 | 354 | 350 | 350 | 7,400 |
2011/10/12 | 356 | 356 | 350 | 350 | 6,900 |
2011/10/11 | 359 | 360 | 355 | 356 | 8,900 |
2011/10/07 | 368 | 368 | 361 | 362 | 6,200 |
2011/10/06 | 352 | 365 | 347 | 365 | 18,900 |
2011/10/05 | 356 | 356 | 350 | 350 | 9,200 |
2011/10/04 | 355 | 356 | 352 | 352 | 9,800 |
2011/10/03 | 354 | 358 | 354 | 355 | 11,000 |
2011/09/30 | 363 | 365 | 351 | 360 | 11,400 |
2011/09/29 | 353 | 361 | 352 | 361 | 12,400 |
2011/09/28 | 359 | 360 | 345 | 350 | 19,900 |
2011/09/27 | 349 | 355 | 341 | 355 | 31,100 |
2011/09/26 | 344 | 349 | 337 | 349 | 12,700 |
2011/09/22 | 344 | 345 | 342 | 344 | 9,600 |
2011/09/21 | 346 | 348 | 342 | 342 | 6,600 |
2011/09/20 | 331 | 344 | 331 | 342 | 6,700 |
2011/09/16 | 346 | 346 | 340 | 346 | 6,500 |
2011/09/15 | 350 | 350 | 341 | 346 | 6,400 |
2011/09/14 | 345 | 352 | 344 | 347 | 12,100 |
2011/09/13 | 350 | 350 | 340 | 349 | 9,400 |
2011/09/12 | 345 | 346 | 339 | 344 | 6,000 |
2011/09/09 | 347 | 350 | 347 | 348 | 17,900 |
2011/09/08 | 350 | 350 | 347 | 350 | 5,700 |
2011/09/07 | 347 | 350 | 341 | 350 | 8,100 |
2011/09/06 | 342 | 347 | 337 | 342 | 6,200 |
2011/09/05 | 347 | 347 | 340 | 342 | 2,900 |
2011/09/02 | 348 | 348 | 345 | 347 | 3,800 |
2011/09/01 | 347 | 347 | 344 | 347 | 4,000 |
2011/08/31 | 344 | 350 | 343 | 343 | 11,900 |
2011/08/30 | 340 | 342 | 339 | 340 | 7,700 |
2011/08/29 | 339 | 342 | 339 | 339 | 5,900 |
2011/08/26 | 336 | 339 | 330 | 339 | 8,200 |
2011/08/25 | 338 | 341 | 335 | 339 | 6,800 |
2011/08/24 | 338 | 338 | 337 | 338 | 3,500 |
2011/08/23 | 335 | 338 | 329 | 338 | 8,800 |
2011/08/22 | 335 | 335 | 330 | 331 | 5,400 |
2011/08/19 | 321 | 336 | 321 | 336 | 7,900 |
2011/08/18 | 327 | 327 | 326 | 327 | 3,400 |
2011/08/17 | 323 | 325 | 322 | 324 | 3,900 |
2011/08/16 | 329 | 329 | 320 | 322 | 18,100 |
2011/08/15 | 334 | 336 | 329 | 329 | 4,600 |
2011/08/12 | 335 | 335 | 323 | 331 | 5,800 |
2011/08/11 | 319 | 335 | 317 | 335 | 10,000 |
2011/08/10 | 324 | 324 | 320 | 323 | 8,900 |
2011/08/09 | 316 | 320 | 313 | 316 | 9,200 |
2011/08/08 | 316 | 322 | 316 | 318 | 6,300 |
2011/08/05 | 321 | 321 | 316 | 319 | 13,300 |
2011/08/04 | 331 | 332 | 330 | 330 | 6,500 |
2011/08/03 | 334 | 335 | 331 | 331 | 7,400 |
2011/08/02 | 340 | 340 | 337 | 337 | 2,600 |
2011/08/01 | 338 | 341 | 338 | 338 | 3,600 |
2011/07/29 | 341 | 345 | 337 | 341 | 6,100 |
2011/07/28 | 350 | 350 | 336 | 347 | 10,800 |
2011/07/27 | 356 | 356 | 351 | 352 | 11,900 |
2011/07/26 | 355 | 356 | 350 | 356 | 7,200 |
2011/07/25 | 360 | 360 | 355 | 356 | 7,800 |
2011/07/22 | 361 | 361 | 356 | 360 | 7,700 |
2011/07/21 | 361 | 361 | 359 | 359 | 3,600 |
2011/07/20 | 362 | 363 | 360 | 360 | 4,100 |
2011/07/19 | 355 | 360 | 353 | 357 | 11,800 |
2011/07/15 | 348 | 354 | 348 | 354 | 9,900 |
2011/07/14 | 350 | 350 | 349 | 349 | 15,600 |
2011/07/13 | 346 | 349 | 346 | 348 | 10,600 |
2011/07/12 | 341 | 345 | 341 | 345 | 19,200 |
2011/07/11 | 332 | 341 | 332 | 341 | 16,300 |
2011/07/08 | 336 | 341 | 336 | 339 | 10,300 |
2011/07/07 | 341 | 341 | 335 | 335 | 8,500 |
2011/07/06 | 337 | 341 | 335 | 341 | 9,800 |
2011/07/05 | 337 | 340 | 337 | 337 | 3,000 |
2011/07/04 | 340 | 341 | 337 | 341 | 5,700 |
2011/07/01 | 339 | 339 | 336 | 337 | 4,500 |
2011/06/30 | 335 | 338 | 333 | 338 | 5,300 |
2011/06/29 | 337 | 337 | 326 | 333 | 8,900 |
2011/06/28 | 333 | 336 | 333 | 333 | 4,700 |
2011/06/27 | 332 | 333 | 332 | 332 | 9,100 |
2011/06/24 | 327 | 332 | 327 | 332 | 5,300 |
2011/06/23 | 324 | 328 | 324 | 325 | 3,800 |
2011/06/22 | 323 | 327 | 321 | 326 | 10,100 |
2011/06/21 | 321 | 324 | 321 | 323 | 3,500 |
2011/06/20 | 320 | 325 | 320 | 321 | 2,500 |
2011/06/17 | 327 | 327 | 320 | 320 | 7,700 |
2011/06/16 | 328 | 329 | 327 | 327 | 6,700 |
2011/06/15 | 329 | 329 | 324 | 326 | 3,500 |
2011/06/14 | 321 | 330 | 320 | 329 | 10,300 |
2011/06/13 | 322 | 324 | 322 | 322 | 4,300 |
2011/06/10 | 326 | 328 | 322 | 327 | 20,900 |
2011/06/09 | 322 | 322 | 320 | 320 | 1,300 |
2011/06/08 | 320 | 323 | 320 | 322 | 3,900 |
2011/06/07 | 321 | 321 | 320 | 320 | 1,400 |
2011/06/06 | 321 | 321 | 320 | 321 | 4,900 |
2011/06/03 | 326 | 327 | 321 | 321 | 8,800 |
2011/06/02 | 328 | 329 | 328 | 328 | 4,900 |
2011/06/01 | 335 | 335 | 328 | 329 | 5,000 |
2011/05/31 | 323 | 334 | 323 | 334 | 4,200 |
2011/05/30 | 325 | 327 | 322 | 323 | 7,200 |
2011/05/27 | 334 | 335 | 327 | 327 | 16,400 |
2011/05/26 | 328 | 334 | 328 | 334 | 8,700 |
2011/05/25 | 329 | 330 | 328 | 330 | 3,300 |
2011/05/24 | 325 | 328 | 325 | 327 | 3,500 |
2011/05/23 | 323 | 325 | 321 | 325 | 4,000 |
2011/05/20 | 322 | 329 | 322 | 326 | 3,800 |
2011/05/19 | 329 | 330 | 324 | 326 | 6,500 |
2011/05/18 | 325 | 331 | 323 | 331 | 4,800 |
2011/05/17 | 327 | 328 | 323 | 324 | 2,900 |
2011/05/16 | 326 | 327 | 323 | 325 | 4,800 |
2011/05/13 | 332 | 334 | 313 | 323 | 11,300 |
2011/05/12 | 333 | 335 | 333 | 333 | 4,400 |
2011/05/11 | 337 | 338 | 335 | 335 | 4,600 |
2011/05/10 | 335 | 339 | 335 | 337 | 5,000 |
2011/05/09 | 339 | 339 | 335 | 337 | 4,300 |
2011/05/06 | 335 | 338 | 333 | 338 | 4,100 |
2011/05/02 | 334 | 339 | 331 | 336 | 7,300 |
2011/04/28 | 329 | 332 | 328 | 329 | 8,300 |
2011/04/27 | 327 | 328 | 327 | 328 | 8,300 |
2011/04/26 | 322 | 327 | 320 | 327 | 6,100 |
2011/04/25 | 325 | 327 | 323 | 325 | 5,400 |
2011/04/22 | 329 | 330 | 325 | 325 | 7,300 |
2011/04/21 | 325 | 329 | 324 | 327 | 15,300 |
2011/04/20 | 314 | 324 | 314 | 323 | 9,900 |
2011/04/19 | 314 | 320 | 314 | 316 | 6,600 |
2011/04/18 | 315 | 318 | 315 | 316 | 6,500 |
2011/04/15 | 320 | 321 | 319 | 319 | 12,400 |
2011/04/14 | 316 | 324 | 316 | 323 | 12,700 |
2011/04/13 | 312 | 319 | 312 | 316 | 7,700 |
2011/04/12 | 311 | 314 | 311 | 313 | 5,700 |
2011/04/11 | 310 | 318 | 310 | 317 | 8,700 |
2011/04/08 | 308 | 315 | 308 | 313 | 11,700 |
2011/04/07 | 305 | 310 | 305 | 308 | 4,700 |
2011/04/06 | 311 | 311 | 305 | 305 | 6,900 |
2011/04/05 | 311 | 314 | 311 | 312 | 6,600 |
2011/04/04 | 316 | 316 | 311 | 311 | 5,300 |
2011/04/01 | 323 | 323 | 313 | 313 | 9,800 |
2011/03/31 | 322 | 324 | 316 | 324 | 8,700 |
2011/03/30 | 320 | 322 | 312 | 322 | 13,400 |
2011/03/29 | 318 | 320 | 309 | 320 | 17,300 |
2011/03/28 | 317 | 320 | 317 | 318 | 16,200 |
2011/03/25 | 317 | 319 | 314 | 317 | 9,700 |
2011/03/24 | 320 | 321 | 310 | 310 | 18,700 |
2011/03/23 | 325 | 328 | 321 | 321 | 18,600 |
2011/03/22 | 309 | 329 | 306 | 321 | 17,700 |
2011/03/18 | 307 | 307 | 300 | 301 | 17,900 |
2011/03/17 | 284 | 309 | 280 | 302 | 26,600 |
2011/03/16 | 265 | 301 | 260 | 292 | 36,400 |
2011/03/15 | 300 | 300 | 250 | 281 | 34,600 |
2011/03/14 | 300 | 320 | 300 | 301 | 30,600 |
2011/03/11 | 341 | 341 | 337 | 337 | 44,100 |
2011/03/10 | 334 | 343 | 332 | 341 | 48,000 |
2011/03/09 | 332 | 335 | 332 | 332 | 10,600 |
2011/03/08 | 329 | 334 | 329 | 332 | 16,600 |
2011/03/07 | 326 | 334 | 326 | 331 | 19,600 |
2011/03/04 | 330 | 334 | 327 | 328 | 29,700 |
2011/03/03 | 326 | 328 | 326 | 328 | 7,500 |
2011/03/02 | 328 | 329 | 326 | 326 | 18,600 |
2011/03/01 | 331 | 332 | 330 | 330 | 18,900 |
2011/02/28 | 330 | 334 | 330 | 331 | 35,400 |
2011/02/25 | 326 | 330 | 320 | 330 | 48,800 |
2011/02/24 | 333 | 333 | 327 | 331 | 166,000 |
2011/02/23 | 322 | 337 | 317 | 325 | 333,200 |
2011/02/22 | 338 | 338 | 327 | 330 | 58,900 |
2011/02/21 | 346 | 346 | 321 | 340 | 166,700 |
2011/02/18 | 313 | 315 | 313 | 314 | 11,600 |
2011/02/17 | 312 | 313 | 310 | 313 | 19,100 |
2011/02/16 | 313 | 314 | 310 | 311 | 17,700 |
2011/02/15 | 314 | 314 | 313 | 313 | 8,300 |
2011/02/14 | 314 | 314 | 313 | 314 | 7,300 |
2011/02/10 | 314 | 315 | 313 | 314 | 6,400 |
2011/02/09 | 315 | 315 | 313 | 314 | 6,500 |
2011/02/08 | 315 | 315 | 310 | 313 | 8,600 |
2011/02/07 | 314 | 315 | 310 | 315 | 12,900 |
2011/02/04 | 312 | 314 | 311 | 313 | 7,200 |
2011/02/03 | 310 | 312 | 308 | 311 | 8,400 |
2011/02/02 | 307 | 308 | 307 | 307 | 12,800 |
2011/02/01 | 310 | 311 | 307 | 307 | 9,400 |
2011/01/31 | 310 | 312 | 309 | 310 | 12,700 |
2011/01/28 | 313 | 314 | 311 | 311 | 18,300 |
2011/01/27 | 313 | 314 | 313 | 313 | 11,600 |
2011/01/26 | 316 | 316 | 312 | 313 | 8,000 |
2011/01/25 | 315 | 317 | 313 | 314 | 13,100 |
2011/01/24 | 311 | 311 | 310 | 311 | 9,000 |
2011/01/21 | 317 | 317 | 312 | 312 | 9,500 |
2011/01/20 | 315 | 315 | 314 | 315 | 4,800 |
2011/01/19 | 315 | 315 | 314 | 315 | 6,000 |
2011/01/18 | 314 | 314 | 312 | 314 | 7,300 |
2011/01/17 | 310 | 312 | 309 | 310 | 11,600 |
2011/01/14 | 307 | 309 | 307 | 308 | 8,600 |
2011/01/13 | 309 | 309 | 306 | 307 | 6,400 |
2011/01/12 | 308 | 308 | 305 | 305 | 12,100 |
2011/01/11 | 306 | 306 | 305 | 306 | 10,600 |
2011/01/07 | 303 | 304 | 302 | 303 | 8,100 |
2011/01/06 | 302 | 303 | 301 | 302 | 6,300 |
2011/01/05 | 303 | 303 | 301 | 302 | 9,000 |
2011/01/04 | 302 | 302 | 300 | 301 | 7,500 |