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 |
---|---|---|---|---|---|
2015/12/30 | 554 | 554 | 550 | 552 | 61,900 |
2015/12/29 | 552 | 553 | 549 | 553 | 87,400 |
2015/12/28 | 545 | 549 | 540 | 549 | 52,400 |
2015/12/25 | 535 | 540 | 534 | 536 | 296,000 |
2015/12/24 | 545 | 545 | 535 | 537 | 83,200 |
2015/12/22 | 547 | 547 | 540 | 541 | 58,800 |
2015/12/21 | 543 | 546 | 540 | 544 | 47,200 |
2015/12/18 | 549 | 550 | 543 | 543 | 51,000 |
2015/12/17 | 547 | 549 | 545 | 547 | 46,100 |
2015/12/16 | 539 | 544 | 536 | 543 | 45,600 |
2015/12/15 | 547 | 547 | 532 | 533 | 101,100 |
2015/12/14 | 547 | 547 | 542 | 544 | 96,000 |
2015/12/11 | 545 | 549 | 545 | 547 | 72,400 |
2015/12/10 | 550 | 550 | 546 | 546 | 86,700 |
2015/12/09 | 553 | 554 | 550 | 550 | 76,400 |
2015/12/08 | 553 | 554 | 552 | 553 | 55,200 |
2015/12/07 | 554 | 554 | 553 | 553 | 68,300 |
2015/12/04 | 552 | 554 | 549 | 552 | 137,200 |
2015/12/03 | 554 | 554 | 552 | 554 | 47,200 |
2015/12/02 | 554 | 555 | 552 | 554 | 89,600 |
2015/12/01 | 554 | 555 | 552 | 554 | 80,200 |
2015/11/30 | 554 | 554 | 553 | 554 | 44,400 |
2015/11/27 | 553 | 554 | 552 | 553 | 63,100 |
2015/11/26 | 553 | 554 | 552 | 553 | 51,400 |
2015/11/25 | 554 | 554 | 552 | 552 | 48,100 |
2015/11/24 | 554 | 555 | 551 | 554 | 87,000 |
2015/11/20 | 553 | 554 | 550 | 553 | 67,700 |
2015/11/19 | 553 | 555 | 551 | 553 | 50,400 |
2015/11/18 | 552 | 553 | 550 | 552 | 43,000 |
2015/11/17 | 550 | 552 | 550 | 551 | 56,700 |
2015/11/16 | 550 | 551 | 548 | 550 | 66,400 |
2015/11/13 | 552 | 552 | 549 | 552 | 31,200 |
2015/11/12 | 552 | 553 | 550 | 552 | 32,700 |
2015/11/11 | 550 | 552 | 549 | 551 | 32,600 |
2015/11/10 | 552 | 552 | 546 | 551 | 48,600 |
2015/11/09 | 548 | 552 | 548 | 551 | 64,100 |
2015/11/06 | 542 | 546 | 542 | 546 | 34,700 |
2015/11/05 | 543 | 545 | 538 | 541 | 34,800 |
2015/11/04 | 541 | 542 | 536 | 541 | 35,700 |
2015/11/02 | 545 | 546 | 528 | 534 | 80,100 |
2015/10/30 | 546 | 550 | 544 | 546 | 69,400 |
2015/10/29 | 545 | 545 | 540 | 545 | 45,800 |
2015/10/28 | 543 | 543 | 539 | 541 | 29,900 |
2015/10/27 | 536 | 541 | 536 | 538 | 48,800 |
2015/10/26 | 533 | 537 | 533 | 534 | 33,500 |
2015/10/23 | 535 | 535 | 530 | 532 | 42,500 |
2015/10/22 | 525 | 538 | 521 | 531 | 60,100 |
2015/10/21 | 516 | 525 | 516 | 523 | 57,500 |
2015/10/20 | 515 | 519 | 515 | 516 | 21,500 |
2015/10/19 | 517 | 518 | 514 | 515 | 36,500 |
2015/10/16 | 517 | 523 | 516 | 517 | 33,700 |
2015/10/15 | 519 | 521 | 514 | 518 | 49,700 |
2015/10/14 | 521 | 522 | 515 | 518 | 33,000 |
2015/10/13 | 520 | 522 | 518 | 521 | 46,400 |
2015/10/09 | 523 | 523 | 517 | 520 | 33,000 |
2015/10/08 | 525 | 525 | 514 | 516 | 64,100 |
2015/10/07 | 523 | 530 | 523 | 530 | 37,900 |
2015/10/06 | 526 | 526 | 516 | 526 | 46,700 |
2015/10/05 | 513 | 520 | 512 | 516 | 35,000 |
2015/10/02 | 517 | 517 | 509 | 512 | 50,900 |
2015/10/01 | 515 | 517 | 512 | 515 | 38,400 |
2015/09/30 | 519 | 526 | 510 | 511 | 61,600 |
2015/09/29 | 525 | 525 | 513 | 515 | 50,700 |
2015/09/28 | 521 | 533 | 521 | 530 | 71,800 |
2015/09/25 | 510 | 520 | 510 | 520 | 42,700 |
2015/09/24 | 515 | 520 | 510 | 510 | 51,300 |
2015/09/18 | 534 | 534 | 518 | 520 | 36,300 |
2015/09/17 | 515 | 533 | 512 | 533 | 87,900 |
2015/09/16 | 522 | 522 | 511 | 514 | 25,600 |
2015/09/15 | 515 | 521 | 515 | 516 | 22,600 |
2015/09/14 | 520 | 523 | 515 | 515 | 28,200 |
2015/09/11 | 513 | 519 | 510 | 515 | 51,400 |
2015/09/10 | 511 | 512 | 505 | 510 | 47,400 |
2015/09/09 | 501 | 514 | 500 | 514 | 95,000 |
2015/09/08 | 500 | 500 | 495 | 496 | 66,200 |
2015/09/07 | 500 | 503 | 492 | 500 | 84,900 |
2015/09/04 | 511 | 513 | 499 | 503 | 114,600 |
2015/09/03 | 519 | 524 | 510 | 511 | 61,900 |
2015/09/02 | 513 | 521 | 510 | 511 | 106,600 |
2015/09/01 | 534 | 537 | 518 | 518 | 119,700 |
2015/08/31 | 547 | 547 | 530 | 539 | 107,300 |
2015/08/28 | 550 | 550 | 541 | 543 | 108,400 |
2015/08/27 | 535 | 545 | 529 | 541 | 141,900 |
2015/08/26 | 507 | 525 | 507 | 520 | 140,900 |
2015/08/25 | 505 | 523 | 491 | 498 | 286,200 |
2015/08/24 | 538 | 546 | 527 | 530 | 476,000 |
2015/08/21 | 553 | 559 | 546 | 552 | 1,497,200 |
2015/08/20 | 582 | 582 | 561 | 562 | 752,800 |
2015/08/19 | 592 | 594 | 585 | 585 | 170,100 |
2015/08/18 | 585 | 590 | 585 | 588 | 121,600 |
2015/08/17 | 595 | 595 | 585 | 585 | 172,900 |
2015/08/14 | 607 | 608 | 596 | 597 | 203,200 |
2015/08/13 | 612 | 614 | 606 | 607 | 112,000 |
2015/08/12 | 617 | 618 | 611 | 612 | 111,700 |
2015/08/11 | 623 | 627 | 620 | 621 | 157,500 |
2015/08/10 | 611 | 626 | 604 | 619 | 520,900 |
2015/08/07 | 666 | 669 | 666 | 666 | 10,400 |
2015/08/06 | 669 | 671 | 667 | 669 | 15,400 |
2015/08/05 | 668 | 669 | 666 | 669 | 12,300 |
2015/08/04 | 664 | 667 | 664 | 665 | 10,600 |
2015/08/03 | 666 | 666 | 662 | 664 | 10,500 |
2015/07/31 | 664 | 666 | 662 | 662 | 13,500 |
2015/07/30 | 668 | 669 | 664 | 664 | 10,800 |
2015/07/29 | 666 | 666 | 661 | 664 | 12,200 |
2015/07/28 | 669 | 670 | 663 | 666 | 25,200 |
2015/07/27 | 668 | 670 | 666 | 669 | 29,800 |
2015/07/24 | 667 | 669 | 665 | 668 | 6,600 |
2015/07/23 | 662 | 668 | 662 | 668 | 6,400 |
2015/07/22 | 665 | 665 | 661 | 662 | 13,200 |
2015/07/21 | 670 | 671 | 663 | 664 | 19,600 |
2015/07/17 | 669 | 669 | 660 | 663 | 13,900 |
2015/07/16 | 670 | 670 | 658 | 666 | 28,800 |
2015/07/15 | 665 | 673 | 665 | 669 | 17,500 |
2015/07/14 | 668 | 672 | 664 | 665 | 41,100 |
2015/07/13 | 660 | 669 | 660 | 668 | 18,200 |
2015/07/10 | 653 | 662 | 653 | 660 | 22,400 |
2015/07/09 | 648 | 657 | 640 | 657 | 45,500 |
2015/07/08 | 669 | 672 | 659 | 660 | 51,800 |
2015/07/07 | 663 | 668 | 663 | 666 | 20,800 |
2015/07/06 | 665 | 665 | 659 | 659 | 29,300 |
2015/07/03 | 662 | 662 | 657 | 662 | 15,700 |
2015/07/02 | 659 | 660 | 657 | 660 | 16,400 |
2015/07/01 | 655 | 658 | 654 | 655 | 17,500 |
2015/06/30 | 652 | 657 | 652 | 656 | 20,500 |
2015/06/29 | 658 | 659 | 654 | 654 | 28,600 |
2015/06/26 | 657 | 659 | 655 | 658 | 10,700 |
2015/06/25 | 656 | 658 | 655 | 657 | 10,300 |
2015/06/24 | 653 | 656 | 653 | 656 | 16,000 |
2015/06/23 | 656 | 656 | 650 | 655 | 25,300 |
2015/06/22 | 655 | 656 | 654 | 656 | 8,600 |
2015/06/19 | 650 | 658 | 650 | 653 | 19,600 |
2015/06/18 | 651 | 653 | 650 | 650 | 13,300 |
2015/06/17 | 651 | 653 | 651 | 651 | 11,300 |
2015/06/16 | 654 | 654 | 651 | 651 | 10,400 |
2015/06/15 | 652 | 653 | 651 | 653 | 4,800 |
2015/06/12 | 653 | 654 | 651 | 652 | 25,100 |
2015/06/11 | 650 | 652 | 650 | 651 | 10,200 |
2015/06/10 | 651 | 653 | 648 | 648 | 39,300 |
2015/06/09 | 653 | 654 | 652 | 652 | 17,000 |
2015/06/08 | 655 | 655 | 653 | 653 | 8,900 |
2015/06/05 | 654 | 657 | 653 | 653 | 15,100 |
2015/06/04 | 654 | 658 | 654 | 654 | 20,000 |
2015/06/03 | 654 | 656 | 653 | 654 | 11,800 |
2015/06/02 | 653 | 656 | 653 | 654 | 10,500 |
2015/06/01 | 656 | 656 | 653 | 655 | 12,900 |
2015/05/29 | 653 | 656 | 652 | 652 | 17,200 |
2015/05/28 | 655 | 657 | 653 | 653 | 14,000 |
2015/05/27 | 654 | 655 | 652 | 653 | 17,500 |
2015/05/26 | 656 | 659 | 653 | 654 | 25,000 |
2015/05/25 | 655 | 657 | 653 | 654 | 19,000 |
2015/05/22 | 653 | 656 | 653 | 654 | 10,500 |
2015/05/21 | 654 | 657 | 653 | 653 | 14,700 |
2015/05/20 | 656 | 656 | 653 | 656 | 14,300 |
2015/05/19 | 653 | 656 | 653 | 655 | 24,900 |
2015/05/18 | 651 | 654 | 650 | 653 | 14,500 |
2015/05/15 | 652 | 654 | 650 | 651 | 18,700 |
2015/05/14 | 652 | 653 | 650 | 651 | 12,200 |
2015/05/13 | 654 | 654 | 652 | 653 | 8,000 |
2015/05/12 | 654 | 654 | 651 | 653 | 11,800 |
2015/05/11 | 652 | 655 | 650 | 653 | 20,000 |
2015/05/08 | 651 | 654 | 650 | 651 | 24,600 |
2015/05/07 | 653 | 657 | 651 | 651 | 14,300 |
2015/05/01 | 656 | 657 | 652 | 652 | 26,800 |
2015/04/30 | 661 | 661 | 657 | 659 | 22,600 |
2015/04/28 | 662 | 664 | 660 | 661 | 16,000 |
2015/04/27 | 659 | 662 | 659 | 662 | 6,800 |
2015/04/24 | 658 | 662 | 658 | 659 | 9,200 |
2015/04/23 | 661 | 663 | 660 | 660 | 10,100 |
2015/04/22 | 664 | 664 | 657 | 660 | 14,600 |
2015/04/21 | 660 | 663 | 657 | 657 | 23,000 |
2015/04/20 | 661 | 663 | 660 | 660 | 22,800 |
2015/04/17 | 664 | 666 | 662 | 663 | 20,300 |
2015/04/16 | 664 | 665 | 662 | 665 | 11,200 |
2015/04/15 | 665 | 666 | 663 | 664 | 13,600 |
2015/04/14 | 668 | 669 | 664 | 666 | 10,400 |
2015/04/13 | 669 | 670 | 663 | 667 | 20,000 |
2015/04/10 | 675 | 675 | 669 | 669 | 16,000 |
2015/04/09 | 674 | 675 | 672 | 672 | 7,000 |
2015/04/08 | 670 | 675 | 668 | 674 | 17,200 |
2015/04/07 | 666 | 670 | 666 | 667 | 13,100 |
2015/04/06 | 663 | 669 | 663 | 666 | 7,900 |
2015/04/03 | 663 | 668 | 663 | 668 | 10,500 |
2015/04/02 | 659 | 667 | 658 | 664 | 18,200 |
2015/04/01 | 655 | 659 | 652 | 654 | 25,900 |
2015/03/31 | 668 | 668 | 660 | 660 | 10,700 |
2015/03/30 | 655 | 666 | 654 | 665 | 14,400 |
2015/03/27 | 661 | 663 | 654 | 656 | 39,500 |
2015/03/26 | 669 | 669 | 663 | 664 | 20,300 |
2015/03/25 | 667 | 669 | 667 | 669 | 16,700 |
2015/03/24 | 672 | 673 | 667 | 668 | 19,200 |
2015/03/23 | 667 | 672 | 667 | 671 | 18,600 |
2015/03/20 | 669 | 669 | 666 | 667 | 12,000 |
2015/03/19 | 672 | 672 | 665 | 665 | 19,200 |
2015/03/18 | 673 | 673 | 668 | 671 | 14,100 |
2015/03/17 | 673 | 673 | 668 | 668 | 11,300 |
2015/03/16 | 673 | 673 | 662 | 666 | 25,400 |
2015/03/13 | 673 | 675 | 670 | 672 | 34,300 |
2015/03/12 | 670 | 672 | 667 | 670 | 14,400 |
2015/03/11 | 672 | 672 | 665 | 666 | 19,500 |
2015/03/10 | 670 | 672 | 669 | 672 | 16,800 |
2015/03/09 | 668 | 672 | 667 | 670 | 12,700 |
2015/03/06 | 669 | 669 | 665 | 668 | 13,200 |
2015/03/05 | 665 | 669 | 664 | 668 | 13,700 |
2015/03/04 | 673 | 673 | 666 | 668 | 25,400 |
2015/03/03 | 679 | 679 | 672 | 673 | 23,700 |
2015/03/02 | 673 | 680 | 672 | 675 | 26,100 |
2015/02/27 | 676 | 676 | 672 | 673 | 24,000 |
2015/02/26 | 676 | 679 | 672 | 676 | 39,400 |
2015/02/25 | 680 | 683 | 674 | 676 | 199,500 |
2015/02/24 | 700 | 700 | 694 | 694 | 316,900 |
2015/02/23 | 702 | 702 | 700 | 700 | 61,600 |
2015/02/20 | 702 | 702 | 700 | 700 | 40,600 |
2015/02/19 | 699 | 702 | 699 | 702 | 57,200 |
2015/02/18 | 699 | 700 | 699 | 699 | 41,700 |
2015/02/17 | 695 | 698 | 695 | 697 | 23,400 |
2015/02/16 | 694 | 698 | 693 | 695 | 36,000 |
2015/02/13 | 698 | 698 | 692 | 693 | 26,100 |
2015/02/12 | 691 | 699 | 691 | 695 | 25,500 |
2015/02/10 | 690 | 696 | 689 | 690 | 43,800 |
2015/02/09 | 691 | 695 | 690 | 692 | 20,300 |
2015/02/06 | 695 | 695 | 690 | 691 | 43,100 |
2015/02/05 | 698 | 698 | 694 | 695 | 34,400 |
2015/02/04 | 697 | 702 | 697 | 701 | 17,400 |
2015/02/03 | 704 | 704 | 696 | 697 | 26,000 |
2015/02/02 | 702 | 704 | 699 | 704 | 22,300 |
2015/01/30 | 700 | 702 | 698 | 702 | 17,500 |
2015/01/29 | 700 | 704 | 699 | 701 | 16,600 |
2015/01/28 | 699 | 704 | 690 | 703 | 25,600 |
2015/01/27 | 697 | 700 | 695 | 698 | 30,800 |
2015/01/26 | 705 | 705 | 690 | 697 | 52,300 |
2015/01/23 | 704 | 705 | 703 | 705 | 13,200 |
2015/01/22 | 703 | 705 | 702 | 705 | 16,800 |
2015/01/21 | 706 | 707 | 704 | 705 | 14,700 |
2015/01/20 | 707 | 708 | 704 | 708 | 20,700 |
2015/01/19 | 710 | 712 | 706 | 708 | 14,300 |
2015/01/16 | 710 | 714 | 708 | 712 | 19,400 |
2015/01/15 | 704 | 717 | 703 | 715 | 15,800 |
2015/01/14 | 712 | 719 | 707 | 709 | 22,800 |
2015/01/13 | 721 | 721 | 714 | 715 | 18,800 |
2015/01/09 | 720 | 722 | 719 | 721 | 16,000 |
2015/01/08 | 712 | 719 | 710 | 718 | 12,300 |
2015/01/07 | 701 | 718 | 701 | 709 | 18,000 |
2015/01/06 | 719 | 720 | 710 | 710 | 23,500 |
2015/01/05 | 718 | 724 | 716 | 720 | 23,200 |