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 |
---|---|---|---|---|---|
2013/12/30 | 648 | 684 | 648 | 673 | 41,000 |
2013/12/27 | 643 | 648 | 643 | 648 | 39,900 |
2013/12/26 | 631 | 642 | 631 | 642 | 24,800 |
2013/12/25 | 628 | 633 | 628 | 631 | 33,500 |
2013/12/24 | 630 | 636 | 628 | 630 | 48,200 |
2013/12/20 | 635 | 638 | 628 | 630 | 26,900 |
2013/12/19 | 636 | 640 | 634 | 639 | 25,400 |
2013/12/18 | 636 | 639 | 634 | 638 | 14,800 |
2013/12/17 | 636 | 638 | 632 | 636 | 22,200 |
2013/12/16 | 630 | 637 | 628 | 630 | 11,400 |
2013/12/13 | 627 | 637 | 626 | 631 | 43,400 |
2013/12/12 | 635 | 638 | 634 | 636 | 20,600 |
2013/12/11 | 633 | 638 | 630 | 635 | 21,700 |
2013/12/10 | 630 | 635 | 628 | 633 | 19,900 |
2013/12/09 | 629 | 632 | 621 | 627 | 15,900 |
2013/12/06 | 624 | 627 | 620 | 621 | 29,100 |
2013/12/05 | 627 | 636 | 625 | 625 | 23,600 |
2013/12/04 | 633 | 640 | 625 | 635 | 27,200 |
2013/12/03 | 638 | 645 | 634 | 635 | 25,800 |
2013/12/02 | 640 | 645 | 637 | 637 | 14,500 |
2013/11/29 | 639 | 645 | 637 | 639 | 14,800 |
2013/11/28 | 640 | 643 | 637 | 639 | 11,200 |
2013/11/27 | 635 | 642 | 635 | 639 | 16,900 |
2013/11/26 | 634 | 638 | 633 | 638 | 12,600 |
2013/11/25 | 636 | 642 | 631 | 632 | 43,800 |
2013/11/22 | 649 | 649 | 645 | 646 | 8,900 |
2013/11/21 | 640 | 650 | 640 | 645 | 17,900 |
2013/11/20 | 645 | 648 | 627 | 637 | 32,100 |
2013/11/19 | 645 | 648 | 643 | 646 | 7,600 |
2013/11/18 | 650 | 652 | 642 | 647 | 8,900 |
2013/11/15 | 641 | 650 | 641 | 649 | 30,100 |
2013/11/14 | 619 | 640 | 619 | 631 | 20,400 |
2013/11/13 | 638 | 643 | 598 | 620 | 66,100 |
2013/11/12 | 627 | 640 | 627 | 638 | 22,500 |
2013/11/11 | 645 | 646 | 635 | 637 | 8,600 |
2013/11/08 | 644 | 649 | 636 | 640 | 15,300 |
2013/11/07 | 650 | 650 | 640 | 646 | 13,000 |
2013/11/06 | 650 | 650 | 644 | 649 | 11,300 |
2013/11/05 | 650 | 650 | 644 | 648 | 12,600 |
2013/11/01 | 650 | 650 | 627 | 640 | 15,200 |
2013/10/31 | 648 | 650 | 645 | 647 | 14,500 |
2013/10/30 | 627 | 649 | 627 | 644 | 26,700 |
2013/10/29 | 613 | 625 | 612 | 623 | 24,600 |
2013/10/28 | 604 | 612 | 603 | 612 | 21,000 |
2013/10/25 | 602 | 610 | 601 | 604 | 33,000 |
2013/10/24 | 600 | 608 | 600 | 605 | 13,300 |
2013/10/23 | 608 | 609 | 601 | 602 | 11,700 |
2013/10/22 | 609 | 609 | 605 | 608 | 10,600 |
2013/10/21 | 605 | 609 | 591 | 607 | 18,800 |
2013/10/18 | 605 | 609 | 603 | 606 | 19,400 |
2013/10/17 | 608 | 610 | 601 | 606 | 24,500 |
2013/10/16 | 601 | 611 | 601 | 609 | 20,500 |
2013/10/15 | 621 | 621 | 596 | 609 | 61,100 |
2013/10/11 | 578 | 623 | 578 | 622 | 53,000 |
2013/10/10 | 571 | 578 | 570 | 578 | 8,800 |
2013/10/09 | 575 | 578 | 566 | 575 | 11,400 |
2013/10/08 | 570 | 576 | 570 | 575 | 10,800 |
2013/10/07 | 584 | 585 | 571 | 576 | 17,800 |
2013/10/04 | 585 | 587 | 576 | 586 | 21,100 |
2013/10/03 | 571 | 586 | 562 | 580 | 31,700 |
2013/10/02 | 556 | 562 | 551 | 551 | 30,800 |
2013/10/01 | 563 | 570 | 558 | 570 | 15,700 |
2013/09/30 | 558 | 560 | 555 | 558 | 18,500 |
2013/09/27 | 549 | 559 | 548 | 558 | 43,400 |
2013/09/26 | 535 | 548 | 535 | 548 | 27,400 |
2013/09/25 | 546 | 548 | 531 | 548 | 12,300 |
2013/09/24 | 547 | 548 | 543 | 546 | 6,200 |
2013/09/20 | 550 | 550 | 543 | 548 | 12,100 |
2013/09/19 | 540 | 550 | 540 | 550 | 13,400 |
2013/09/18 | 540 | 542 | 539 | 542 | 10,300 |
2013/09/17 | 540 | 540 | 535 | 536 | 7,500 |
2013/09/13 | 532 | 538 | 532 | 536 | 18,600 |
2013/09/12 | 533 | 539 | 528 | 538 | 5,000 |
2013/09/11 | 529 | 533 | 527 | 532 | 21,800 |
2013/09/10 | 530 | 535 | 525 | 529 | 10,400 |
2013/09/09 | 523 | 531 | 522 | 531 | 9,000 |
2013/09/06 | 520 | 522 | 518 | 522 | 3,200 |
2013/09/05 | 515 | 521 | 515 | 520 | 3,700 |
2013/09/04 | 513 | 518 | 510 | 518 | 5,300 |
2013/09/03 | 523 | 525 | 510 | 521 | 17,800 |
2013/09/02 | 520 | 520 | 516 | 518 | 2,800 |
2013/08/30 | 516 | 525 | 511 | 520 | 11,600 |
2013/08/29 | 515 | 518 | 513 | 516 | 3,900 |
2013/08/28 | 523 | 526 | 519 | 519 | 7,600 |
2013/08/27 | 522 | 525 | 522 | 523 | 9,700 |
2013/08/26 | 510 | 522 | 508 | 522 | 13,100 |
2013/08/23 | 520 | 522 | 508 | 515 | 5,600 |
2013/08/22 | 510 | 512 | 509 | 509 | 8,300 |
2013/08/21 | 512 | 515 | 510 | 513 | 10,100 |
2013/08/20 | 513 | 515 | 512 | 513 | 5,100 |
2013/08/19 | 513 | 515 | 513 | 514 | 2,600 |
2013/08/16 | 520 | 522 | 515 | 517 | 4,500 |
2013/08/15 | 525 | 525 | 520 | 522 | 3,700 |
2013/08/14 | 523 | 526 | 522 | 524 | 2,900 |
2013/08/13 | 512 | 521 | 512 | 521 | 3,700 |
2013/08/12 | 510 | 519 | 508 | 512 | 6,400 |
2013/08/09 | 515 | 516 | 510 | 511 | 8,600 |
2013/08/08 | 512 | 525 | 512 | 514 | 7,300 |
2013/08/07 | 519 | 522 | 518 | 518 | 7,400 |
2013/08/06 | 532 | 532 | 525 | 529 | 6,000 |
2013/08/05 | 522 | 530 | 522 | 527 | 5,800 |
2013/08/02 | 513 | 531 | 512 | 527 | 9,700 |
2013/08/01 | 518 | 518 | 509 | 512 | 10,100 |
2013/07/31 | 529 | 529 | 518 | 518 | 8,000 |
2013/07/30 | 522 | 530 | 518 | 525 | 9,400 |
2013/07/29 | 535 | 536 | 526 | 526 | 13,300 |
2013/07/26 | 539 | 539 | 532 | 535 | 7,900 |
2013/07/25 | 543 | 543 | 539 | 539 | 5,100 |
2013/07/24 | 538 | 544 | 537 | 544 | 14,100 |
2013/07/23 | 535 | 538 | 535 | 537 | 16,800 |
2013/07/22 | 534 | 536 | 532 | 535 | 4,100 |
2013/07/19 | 540 | 542 | 525 | 532 | 12,600 |
2013/07/18 | 539 | 539 | 537 | 538 | 13,200 |
2013/07/17 | 535 | 539 | 526 | 538 | 28,200 |
2013/07/16 | 525 | 534 | 525 | 530 | 27,300 |
2013/07/12 | 519 | 527 | 519 | 525 | 27,800 |
2013/07/11 | 514 | 520 | 514 | 519 | 11,400 |
2013/07/10 | 514 | 518 | 512 | 516 | 10,100 |
2013/07/09 | 505 | 519 | 505 | 519 | 18,300 |
2013/07/08 | 510 | 510 | 505 | 505 | 10,300 |
2013/07/05 | 503 | 510 | 503 | 506 | 11,000 |
2013/07/04 | 499 | 504 | 497 | 502 | 10,900 |
2013/07/03 | 500 | 502 | 496 | 499 | 10,500 |
2013/07/02 | 498 | 500 | 495 | 500 | 9,100 |
2013/07/01 | 491 | 496 | 491 | 495 | 6,100 |
2013/06/28 | 488 | 493 | 488 | 492 | 13,000 |
2013/06/27 | 487 | 489 | 478 | 488 | 16,800 |
2013/06/26 | 488 | 490 | 485 | 489 | 4,200 |
2013/06/25 | 480 | 487 | 479 | 485 | 8,000 |
2013/06/24 | 490 | 490 | 482 | 482 | 5,600 |
2013/06/21 | 479 | 489 | 475 | 486 | 11,700 |
2013/06/20 | 480 | 484 | 479 | 481 | 7,300 |
2013/06/19 | 482 | 485 | 480 | 483 | 5,400 |
2013/06/18 | 480 | 487 | 480 | 482 | 5,700 |
2013/06/17 | 482 | 488 | 481 | 483 | 6,200 |
2013/06/14 | 479 | 486 | 479 | 483 | 33,600 |
2013/06/13 | 478 | 481 | 478 | 478 | 6,400 |
2013/06/12 | 480 | 489 | 480 | 486 | 6,100 |
2013/06/11 | 490 | 490 | 484 | 484 | 8,200 |
2013/06/10 | 484 | 488 | 482 | 486 | 8,000 |
2013/06/07 | 482 | 484 | 471 | 484 | 21,100 |
2013/06/06 | 480 | 480 | 475 | 476 | 8,600 |
2013/06/05 | 490 | 490 | 481 | 481 | 9,500 |
2013/06/04 | 475 | 490 | 470 | 488 | 15,700 |
2013/06/03 | 497 | 497 | 480 | 482 | 16,600 |
2013/05/31 | 503 | 503 | 494 | 494 | 9,000 |
2013/05/30 | 491 | 505 | 488 | 489 | 13,600 |
2013/05/29 | 494 | 500 | 490 | 495 | 12,400 |
2013/05/28 | 485 | 496 | 484 | 492 | 17,000 |
2013/05/27 | 493 | 493 | 489 | 489 | 17,800 |
2013/05/24 | 494 | 497 | 490 | 493 | 29,600 |
2013/05/23 | 511 | 515 | 499 | 499 | 16,700 |
2013/05/22 | 517 | 517 | 513 | 513 | 7,200 |
2013/05/21 | 516 | 517 | 511 | 512 | 6,400 |
2013/05/20 | 518 | 518 | 512 | 514 | 7,700 |
2013/05/17 | 502 | 512 | 502 | 508 | 27,200 |
2013/05/16 | 521 | 521 | 510 | 514 | 14,200 |
2013/05/15 | 541 | 542 | 525 | 528 | 36,000 |
2013/05/14 | 548 | 548 | 541 | 543 | 13,700 |
2013/05/13 | 535 | 542 | 527 | 538 | 19,800 |
2013/05/10 | 518 | 533 | 514 | 527 | 23,600 |
2013/05/09 | 514 | 550 | 495 | 511 | 56,600 |
2013/05/08 | 504 | 515 | 503 | 510 | 29,600 |
2013/05/07 | 499 | 504 | 499 | 503 | 15,500 |
2013/05/02 | 498 | 500 | 496 | 497 | 19,400 |
2013/05/01 | 495 | 496 | 494 | 494 | 11,100 |
2013/04/30 | 493 | 499 | 493 | 495 | 18,300 |
2013/04/26 | 495 | 496 | 489 | 493 | 14,300 |
2013/04/25 | 494 | 495 | 490 | 495 | 17,400 |
2013/04/24 | 490 | 493 | 490 | 493 | 11,400 |
2013/04/23 | 489 | 492 | 488 | 492 | 9,300 |
2013/04/22 | 490 | 492 | 485 | 488 | 18,500 |
2013/04/19 | 487 | 490 | 486 | 490 | 14,900 |
2013/04/18 | 485 | 489 | 480 | 486 | 20,400 |
2013/04/17 | 480 | 487 | 478 | 485 | 18,800 |
2013/04/16 | 483 | 485 | 475 | 479 | 22,700 |
2013/04/15 | 486 | 489 | 485 | 488 | 12,500 |
2013/04/12 | 487 | 490 | 480 | 486 | 19,000 |
2013/04/11 | 488 | 490 | 481 | 487 | 21,400 |
2013/04/10 | 484 | 487 | 483 | 487 | 19,400 |
2013/04/09 | 484 | 485 | 479 | 479 | 24,100 |
2013/04/08 | 480 | 484 | 480 | 484 | 30,600 |
2013/04/05 | 463 | 478 | 463 | 477 | 40,300 |
2013/04/04 | 467 | 468 | 458 | 463 | 19,700 |
2013/04/03 | 465 | 468 | 462 | 467 | 9,100 |
2013/04/02 | 466 | 471 | 460 | 463 | 13,100 |
2013/04/01 | 476 | 476 | 464 | 465 | 10,400 |
2013/03/29 | 476 | 478 | 474 | 475 | 17,600 |
2013/03/28 | 476 | 477 | 473 | 476 | 10,900 |
2013/03/27 | 468 | 475 | 467 | 474 | 18,400 |
2013/03/26 | 466 | 469 | 465 | 468 | 17,300 |
2013/03/25 | 474 | 474 | 467 | 467 | 16,500 |
2013/03/22 | 476 | 477 | 470 | 470 | 13,200 |
2013/03/21 | 473 | 477 | 472 | 472 | 16,100 |
2013/03/19 | 470 | 475 | 470 | 473 | 16,700 |
2013/03/18 | 471 | 471 | 467 | 469 | 17,600 |
2013/03/15 | 466 | 469 | 465 | 466 | 16,600 |
2013/03/14 | 460 | 463 | 460 | 462 | 18,900 |
2013/03/13 | 463 | 465 | 462 | 462 | 18,100 |
2013/03/12 | 466 | 470 | 466 | 468 | 23,800 |
2013/03/11 | 465 | 473 | 464 | 470 | 21,000 |
2013/03/08 | 465 | 469 | 465 | 467 | 38,600 |
2013/03/07 | 465 | 469 | 464 | 465 | 17,900 |
2013/03/06 | 470 | 475 | 470 | 473 | 12,200 |
2013/03/05 | 476 | 477 | 470 | 472 | 13,000 |
2013/03/04 | 474 | 480 | 467 | 472 | 45,200 |
2013/03/01 | 460 | 468 | 459 | 462 | 33,200 |
2013/02/28 | 460 | 462 | 458 | 461 | 23,900 |
2013/02/27 | 456 | 466 | 456 | 460 | 52,100 |
2013/02/26 | 448 | 459 | 447 | 456 | 153,100 |
2013/02/25 | 481 | 481 | 469 | 471 | 303,700 |
2013/02/22 | 486 | 487 | 479 | 480 | 53,300 |
2013/02/21 | 490 | 490 | 485 | 485 | 32,800 |
2013/02/20 | 486 | 489 | 485 | 489 | 24,000 |
2013/02/19 | 486 | 487 | 485 | 485 | 17,500 |
2013/02/18 | 485 | 488 | 481 | 482 | 23,500 |
2013/02/15 | 480 | 481 | 474 | 479 | 24,300 |
2013/02/14 | 483 | 487 | 480 | 481 | 19,300 |
2013/02/13 | 485 | 488 | 482 | 483 | 16,200 |
2013/02/12 | 489 | 489 | 484 | 484 | 18,800 |
2013/02/08 | 498 | 498 | 480 | 480 | 41,700 |
2013/02/07 | 498 | 500 | 496 | 496 | 11,900 |
2013/02/06 | 496 | 500 | 496 | 498 | 7,000 |
2013/02/05 | 498 | 500 | 495 | 495 | 20,300 |
2013/02/04 | 501 | 505 | 499 | 501 | 15,600 |
2013/02/01 | 490 | 495 | 490 | 493 | 11,100 |
2013/01/31 | 493 | 494 | 490 | 490 | 16,600 |
2013/01/30 | 493 | 495 | 489 | 493 | 24,400 |
2013/01/29 | 484 | 488 | 484 | 486 | 10,300 |
2013/01/28 | 483 | 487 | 483 | 483 | 18,800 |
2013/01/25 | 473 | 480 | 473 | 480 | 13,900 |
2013/01/24 | 477 | 478 | 450 | 473 | 48,200 |
2013/01/23 | 482 | 482 | 478 | 479 | 13,300 |
2013/01/22 | 496 | 496 | 484 | 484 | 31,300 |
2013/01/21 | 494 | 505 | 485 | 496 | 24,700 |
2013/01/18 | 480 | 489 | 480 | 484 | 15,800 |
2013/01/17 | 473 | 483 | 473 | 476 | 18,300 |
2013/01/16 | 468 | 497 | 466 | 477 | 30,500 |
2013/01/15 | 451 | 465 | 450 | 461 | 16,700 |
2013/01/11 | 450 | 450 | 447 | 447 | 12,700 |
2013/01/10 | 447 | 449 | 445 | 448 | 10,400 |
2013/01/09 | 445 | 446 | 441 | 444 | 14,100 |
2013/01/08 | 431 | 443 | 431 | 436 | 13,300 |
2013/01/07 | 420 | 439 | 417 | 429 | 21,000 |
2013/01/04 | 410 | 417 | 410 | 415 | 20,000 |