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 |
---|---|---|---|---|---|
2016/12/30 | 589 | 590 | 587 | 590 | 25,700 |
2016/12/29 | 590 | 590 | 585 | 588 | 36,000 |
2016/12/28 | 584 | 590 | 582 | 590 | 21,800 |
2016/12/27 | 590 | 590 | 583 | 584 | 50,700 |
2016/12/26 | 585 | 591 | 585 | 590 | 33,400 |
2016/12/22 | 590 | 590 | 581 | 585 | 45,400 |
2016/12/21 | 597 | 597 | 587 | 592 | 51,500 |
2016/12/20 | 601 | 603 | 595 | 598 | 44,500 |
2016/12/19 | 602 | 605 | 601 | 604 | 52,500 |
2016/12/16 | 603 | 605 | 600 | 604 | 52,000 |
2016/12/15 | 597 | 605 | 595 | 601 | 122,000 |
2016/12/14 | 586 | 593 | 586 | 591 | 65,400 |
2016/12/13 | 578 | 585 | 578 | 585 | 67,700 |
2016/12/12 | 570 | 578 | 570 | 578 | 64,600 |
2016/12/09 | 564 | 570 | 564 | 569 | 67,100 |
2016/12/08 | 563 | 565 | 561 | 564 | 64,400 |
2016/12/07 | 560 | 563 | 560 | 563 | 51,200 |
2016/12/06 | 560 | 561 | 559 | 560 | 31,800 |
2016/12/05 | 560 | 562 | 559 | 560 | 40,600 |
2016/12/02 | 562 | 563 | 557 | 560 | 59,000 |
2016/12/01 | 560 | 562 | 558 | 561 | 46,700 |
2016/11/30 | 562 | 562 | 557 | 560 | 51,900 |
2016/11/29 | 560 | 562 | 559 | 562 | 40,600 |
2016/11/28 | 558 | 560 | 556 | 560 | 41,900 |
2016/11/25 | 557 | 559 | 556 | 558 | 52,500 |
2016/11/24 | 558 | 560 | 557 | 557 | 70,800 |
2016/11/22 | 556 | 559 | 555 | 558 | 67,400 |
2016/11/21 | 555 | 558 | 554 | 558 | 71,700 |
2016/11/18 | 551 | 554 | 550 | 554 | 48,300 |
2016/11/17 | 549 | 551 | 548 | 551 | 39,100 |
2016/11/16 | 545 | 550 | 544 | 549 | 71,900 |
2016/11/15 | 543 | 544 | 541 | 544 | 39,300 |
2016/11/14 | 539 | 546 | 539 | 543 | 76,900 |
2016/11/11 | 539 | 543 | 537 | 539 | 60,700 |
2016/11/10 | 538 | 539 | 535 | 537 | 35,600 |
2016/11/09 | 542 | 544 | 513 | 522 | 101,900 |
2016/11/08 | 541 | 542 | 538 | 540 | 24,600 |
2016/11/07 | 546 | 547 | 540 | 542 | 71,300 |
2016/11/04 | 543 | 547 | 543 | 546 | 34,400 |
2016/11/02 | 547 | 548 | 544 | 544 | 43,700 |
2016/11/01 | 548 | 548 | 546 | 548 | 24,800 |
2016/10/31 | 542 | 548 | 541 | 548 | 70,700 |
2016/10/28 | 547 | 548 | 537 | 537 | 329,500 |
2016/10/27 | 549 | 549 | 546 | 547 | 39,000 |
2016/10/26 | 549 | 550 | 547 | 549 | 51,100 |
2016/10/25 | 549 | 550 | 547 | 549 | 72,000 |
2016/10/24 | 549 | 550 | 547 | 549 | 43,700 |
2016/10/21 | 551 | 551 | 547 | 549 | 47,800 |
2016/10/20 | 549 | 551 | 547 | 549 | 63,300 |
2016/10/19 | 550 | 550 | 546 | 547 | 48,900 |
2016/10/18 | 549 | 550 | 546 | 548 | 42,600 |
2016/10/17 | 548 | 550 | 546 | 550 | 44,500 |
2016/10/14 | 543 | 547 | 542 | 546 | 55,700 |
2016/10/13 | 543 | 545 | 540 | 543 | 39,400 |
2016/10/12 | 541 | 544 | 540 | 541 | 57,600 |
2016/10/11 | 532 | 543 | 530 | 542 | 56,400 |
2016/10/07 | 531 | 532 | 525 | 527 | 48,900 |
2016/10/06 | 537 | 541 | 535 | 537 | 33,600 |
2016/10/05 | 541 | 542 | 538 | 539 | 19,700 |
2016/10/04 | 543 | 544 | 540 | 544 | 32,200 |
2016/10/03 | 545 | 545 | 540 | 542 | 15,800 |
2016/09/30 | 542 | 542 | 536 | 542 | 21,400 |
2016/09/29 | 542 | 544 | 541 | 543 | 21,400 |
2016/09/28 | 540 | 543 | 539 | 541 | 25,300 |
2016/09/27 | 540 | 543 | 536 | 543 | 41,700 |
2016/09/26 | 539 | 540 | 536 | 540 | 25,100 |
2016/09/23 | 540 | 540 | 532 | 539 | 33,200 |
2016/09/21 | 532 | 538 | 529 | 538 | 25,100 |
2016/09/20 | 534 | 535 | 531 | 534 | 20,600 |
2016/09/16 | 527 | 534 | 527 | 534 | 18,400 |
2016/09/15 | 533 | 533 | 525 | 529 | 10,600 |
2016/09/14 | 533 | 533 | 530 | 532 | 12,500 |
2016/09/13 | 531 | 533 | 530 | 532 | 14,300 |
2016/09/12 | 525 | 529 | 525 | 529 | 8,500 |
2016/09/09 | 526 | 531 | 524 | 531 | 26,000 |
2016/09/08 | 525 | 526 | 522 | 526 | 19,600 |
2016/09/07 | 524 | 526 | 522 | 525 | 14,400 |
2016/09/06 | 523 | 526 | 523 | 526 | 5,900 |
2016/09/05 | 523 | 525 | 522 | 525 | 10,900 |
2016/09/02 | 519 | 525 | 519 | 523 | 12,000 |
2016/09/01 | 526 | 526 | 520 | 524 | 7,200 |
2016/08/31 | 526 | 526 | 518 | 524 | 18,900 |
2016/08/30 | 529 | 529 | 523 | 526 | 8,300 |
2016/08/29 | 527 | 532 | 527 | 529 | 25,000 |
2016/08/26 | 532 | 532 | 525 | 527 | 16,300 |
2016/08/25 | 533 | 533 | 526 | 531 | 15,300 |
2016/08/24 | 535 | 535 | 528 | 531 | 15,600 |
2016/08/23 | 516 | 550 | 516 | 538 | 65,000 |
2016/08/22 | 520 | 523 | 516 | 518 | 11,800 |
2016/08/19 | 524 | 525 | 519 | 519 | 17,400 |
2016/08/18 | 521 | 531 | 520 | 530 | 65,600 |
2016/08/17 | 518 | 519 | 515 | 517 | 15,000 |
2016/08/16 | 522 | 523 | 518 | 520 | 13,200 |
2016/08/15 | 524 | 524 | 519 | 522 | 12,200 |
2016/08/12 | 520 | 523 | 520 | 522 | 16,900 |
2016/08/10 | 519 | 520 | 518 | 520 | 10,300 |
2016/08/09 | 519 | 519 | 517 | 519 | 12,100 |
2016/08/08 | 517 | 519 | 515 | 519 | 13,700 |
2016/08/05 | 516 | 518 | 515 | 516 | 13,600 |
2016/08/04 | 520 | 520 | 516 | 518 | 33,800 |
2016/08/03 | 517 | 518 | 515 | 516 | 14,400 |
2016/08/02 | 519 | 520 | 517 | 519 | 17,000 |
2016/08/01 | 519 | 520 | 517 | 519 | 56,200 |
2016/07/29 | 519 | 520 | 517 | 519 | 59,300 |
2016/07/28 | 518 | 520 | 517 | 518 | 16,300 |
2016/07/27 | 517 | 520 | 517 | 518 | 27,900 |
2016/07/26 | 517 | 519 | 517 | 517 | 6,900 |
2016/07/25 | 517 | 519 | 515 | 518 | 13,200 |
2016/07/22 | 517 | 519 | 516 | 518 | 14,300 |
2016/07/21 | 518 | 519 | 516 | 519 | 16,700 |
2016/07/20 | 515 | 518 | 513 | 518 | 13,500 |
2016/07/19 | 519 | 519 | 512 | 515 | 24,500 |
2016/07/15 | 516 | 518 | 516 | 516 | 24,600 |
2016/07/14 | 515 | 517 | 514 | 516 | 27,400 |
2016/07/13 | 516 | 516 | 512 | 514 | 15,800 |
2016/07/12 | 514 | 517 | 513 | 514 | 18,900 |
2016/07/11 | 512 | 516 | 510 | 516 | 23,300 |
2016/07/08 | 509 | 511 | 507 | 508 | 13,600 |
2016/07/07 | 506 | 510 | 506 | 509 | 16,900 |
2016/07/06 | 508 | 511 | 507 | 508 | 11,700 |
2016/07/05 | 509 | 513 | 508 | 510 | 17,000 |
2016/07/04 | 510 | 512 | 508 | 510 | 12,400 |
2016/07/01 | 511 | 513 | 508 | 511 | 7,800 |
2016/06/30 | 513 | 513 | 508 | 508 | 11,400 |
2016/06/29 | 517 | 517 | 510 | 510 | 29,800 |
2016/06/28 | 504 | 510 | 504 | 509 | 21,200 |
2016/06/27 | 502 | 507 | 502 | 504 | 31,800 |
2016/06/24 | 511 | 512 | 500 | 502 | 46,200 |
2016/06/23 | 509 | 510 | 505 | 509 | 20,600 |
2016/06/22 | 508 | 508 | 504 | 508 | 11,500 |
2016/06/21 | 506 | 507 | 504 | 507 | 11,900 |
2016/06/20 | 501 | 506 | 501 | 505 | 30,300 |
2016/06/17 | 502 | 504 | 501 | 501 | 23,800 |
2016/06/16 | 502 | 505 | 501 | 502 | 16,100 |
2016/06/15 | 504 | 508 | 502 | 503 | 22,200 |
2016/06/14 | 506 | 508 | 503 | 505 | 26,200 |
2016/06/13 | 510 | 510 | 506 | 506 | 25,800 |
2016/06/10 | 510 | 514 | 510 | 514 | 26,700 |
2016/06/09 | 513 | 514 | 511 | 514 | 10,700 |
2016/06/08 | 513 | 515 | 512 | 515 | 17,000 |
2016/06/07 | 511 | 512 | 510 | 512 | 7,400 |
2016/06/06 | 507 | 510 | 506 | 510 | 15,200 |
2016/06/03 | 509 | 512 | 506 | 510 | 25,000 |
2016/06/02 | 512 | 512 | 504 | 505 | 53,000 |
2016/06/01 | 511 | 513 | 511 | 512 | 8,600 |
2016/05/31 | 512 | 514 | 511 | 513 | 18,600 |
2016/05/30 | 512 | 513 | 510 | 512 | 16,500 |
2016/05/27 | 512 | 513 | 510 | 512 | 16,800 |
2016/05/26 | 513 | 514 | 511 | 512 | 11,100 |
2016/05/25 | 512 | 514 | 510 | 512 | 14,100 |
2016/05/24 | 510 | 513 | 509 | 511 | 11,200 |
2016/05/23 | 513 | 514 | 508 | 510 | 14,400 |
2016/05/20 | 511 | 514 | 509 | 513 | 19,500 |
2016/05/19 | 512 | 513 | 511 | 513 | 15,500 |
2016/05/18 | 513 | 514 | 511 | 513 | 13,100 |
2016/05/17 | 514 | 516 | 513 | 514 | 9,300 |
2016/05/16 | 515 | 518 | 514 | 514 | 9,900 |
2016/05/13 | 516 | 517 | 512 | 515 | 11,300 |
2016/05/12 | 515 | 517 | 512 | 517 | 6,200 |
2016/05/11 | 520 | 520 | 514 | 517 | 10,100 |
2016/05/10 | 514 | 519 | 513 | 518 | 13,100 |
2016/05/09 | 511 | 515 | 511 | 514 | 11,400 |
2016/05/06 | 513 | 514 | 509 | 511 | 17,500 |
2016/05/02 | 510 | 514 | 508 | 510 | 38,200 |
2016/04/28 | 521 | 522 | 513 | 515 | 30,200 |
2016/04/27 | 518 | 521 | 518 | 518 | 19,000 |
2016/04/26 | 513 | 519 | 512 | 518 | 24,700 |
2016/04/25 | 520 | 522 | 508 | 514 | 44,100 |
2016/04/22 | 520 | 522 | 519 | 522 | 24,400 |
2016/04/21 | 524 | 525 | 520 | 522 | 25,100 |
2016/04/20 | 523 | 525 | 520 | 521 | 15,900 |
2016/04/19 | 522 | 525 | 520 | 523 | 20,900 |
2016/04/18 | 521 | 524 | 518 | 520 | 22,000 |
2016/04/15 | 525 | 529 | 525 | 528 | 18,400 |
2016/04/14 | 522 | 530 | 520 | 530 | 47,100 |
2016/04/13 | 514 | 520 | 510 | 518 | 25,200 |
2016/04/12 | 516 | 519 | 514 | 515 | 13,800 |
2016/04/11 | 517 | 517 | 512 | 516 | 9,200 |
2016/04/08 | 508 | 524 | 508 | 518 | 35,100 |
2016/04/07 | 507 | 513 | 507 | 512 | 17,700 |
2016/04/06 | 510 | 514 | 500 | 510 | 38,500 |
2016/04/05 | 516 | 519 | 513 | 513 | 32,700 |
2016/04/04 | 521 | 526 | 520 | 523 | 21,100 |
2016/04/01 | 531 | 534 | 520 | 521 | 51,200 |
2016/03/31 | 538 | 538 | 532 | 532 | 28,000 |
2016/03/30 | 538 | 540 | 536 | 538 | 27,600 |
2016/03/29 | 539 | 540 | 537 | 540 | 45,600 |
2016/03/28 | 532 | 537 | 531 | 537 | 48,000 |
2016/03/25 | 535 | 536 | 531 | 532 | 28,500 |
2016/03/24 | 537 | 538 | 534 | 535 | 23,100 |
2016/03/23 | 541 | 541 | 535 | 539 | 32,000 |
2016/03/22 | 539 | 540 | 536 | 540 | 41,600 |
2016/03/18 | 538 | 538 | 528 | 533 | 29,700 |
2016/03/17 | 543 | 543 | 534 | 538 | 68,600 |
2016/03/16 | 542 | 544 | 538 | 539 | 71,700 |
2016/03/15 | 538 | 544 | 534 | 542 | 69,900 |
2016/03/14 | 529 | 538 | 528 | 537 | 92,200 |
2016/03/11 | 520 | 528 | 519 | 527 | 82,400 |
2016/03/10 | 518 | 520 | 514 | 520 | 56,100 |
2016/03/09 | 519 | 519 | 509 | 510 | 66,700 |
2016/03/08 | 516 | 518 | 512 | 518 | 50,700 |
2016/03/07 | 515 | 517 | 512 | 516 | 45,800 |
2016/03/04 | 513 | 515 | 511 | 515 | 46,300 |
2016/03/03 | 507 | 513 | 506 | 513 | 57,300 |
2016/03/02 | 510 | 510 | 504 | 508 | 51,200 |
2016/03/01 | 506 | 509 | 504 | 507 | 45,700 |
2016/02/29 | 512 | 512 | 505 | 505 | 60,600 |
2016/02/26 | 504 | 510 | 504 | 507 | 83,400 |
2016/02/25 | 502 | 504 | 497 | 502 | 222,400 |
2016/02/24 | 512 | 516 | 512 | 514 | 424,200 |
2016/02/23 | 519 | 521 | 516 | 516 | 169,800 |
2016/02/22 | 521 | 522 | 518 | 518 | 129,700 |
2016/02/19 | 520 | 523 | 519 | 521 | 78,800 |
2016/02/18 | 520 | 525 | 517 | 520 | 69,500 |
2016/02/17 | 526 | 528 | 512 | 515 | 125,100 |
2016/02/16 | 530 | 534 | 528 | 528 | 82,400 |
2016/02/15 | 526 | 531 | 523 | 529 | 87,700 |
2016/02/12 | 520 | 523 | 510 | 511 | 114,400 |
2016/02/10 | 539 | 541 | 526 | 531 | 157,000 |
2016/02/09 | 537 | 544 | 535 | 541 | 93,700 |
2016/02/08 | 541 | 544 | 538 | 541 | 90,900 |
2016/02/05 | 543 | 544 | 540 | 541 | 56,000 |
2016/02/04 | 546 | 549 | 543 | 545 | 46,700 |
2016/02/03 | 544 | 550 | 542 | 549 | 60,200 |
2016/02/02 | 543 | 549 | 543 | 549 | 48,200 |
2016/02/01 | 545 | 548 | 540 | 544 | 80,500 |
2016/01/29 | 530 | 537 | 525 | 537 | 67,400 |
2016/01/28 | 527 | 530 | 524 | 528 | 45,600 |
2016/01/27 | 530 | 530 | 521 | 525 | 57,700 |
2016/01/26 | 530 | 530 | 521 | 523 | 60,600 |
2016/01/25 | 526 | 530 | 519 | 530 | 60,300 |
2016/01/22 | 510 | 516 | 500 | 516 | 98,600 |
2016/01/21 | 520 | 524 | 500 | 500 | 151,300 |
2016/01/20 | 539 | 540 | 526 | 527 | 86,400 |
2016/01/19 | 544 | 544 | 535 | 537 | 67,000 |
2016/01/18 | 539 | 545 | 535 | 544 | 59,800 |
2016/01/15 | 543 | 546 | 541 | 542 | 44,500 |
2016/01/14 | 543 | 543 | 535 | 538 | 87,200 |
2016/01/13 | 544 | 547 | 542 | 544 | 52,600 |
2016/01/12 | 548 | 553 | 537 | 538 | 136,800 |
2016/01/08 | 541 | 550 | 540 | 548 | 88,100 |
2016/01/07 | 548 | 550 | 541 | 541 | 77,700 |
2016/01/06 | 551 | 553 | 546 | 548 | 43,000 |
2016/01/05 | 546 | 551 | 543 | 547 | 62,400 |
2016/01/04 | 552 | 553 | 549 | 549 | 67,500 |