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 |
---|---|---|---|---|---|
2017/12/29 | 785 | 785 | 780 | 783 | 45,700 |
2017/12/28 | 778 | 784 | 775 | 782 | 40,300 |
2017/12/27 | 760 | 774 | 758 | 774 | 46,000 |
2017/12/26 | 754 | 761 | 754 | 761 | 31,200 |
2017/12/25 | 747 | 752 | 746 | 752 | 24,600 |
2017/12/22 | 740 | 747 | 739 | 747 | 28,100 |
2017/12/21 | 750 | 751 | 736 | 741 | 46,000 |
2017/12/20 | 761 | 761 | 752 | 752 | 35,000 |
2017/12/19 | 765 | 767 | 761 | 761 | 32,200 |
2017/12/18 | 757 | 765 | 750 | 764 | 113,400 |
2017/12/15 | 764 | 766 | 750 | 757 | 62,000 |
2017/12/14 | 750 | 764 | 749 | 764 | 62,800 |
2017/12/13 | 744 | 749 | 742 | 748 | 42,800 |
2017/12/12 | 727 | 741 | 727 | 740 | 39,500 |
2017/12/11 | 718 | 727 | 718 | 727 | 43,600 |
2017/12/08 | 710 | 717 | 710 | 717 | 41,100 |
2017/12/07 | 710 | 716 | 710 | 713 | 39,800 |
2017/12/06 | 711 | 715 | 710 | 710 | 42,600 |
2017/12/05 | 710 | 714 | 707 | 711 | 34,800 |
2017/12/04 | 714 | 718 | 702 | 706 | 59,900 |
2017/12/01 | 702 | 707 | 700 | 707 | 34,100 |
2017/11/30 | 703 | 703 | 701 | 701 | 25,200 |
2017/11/29 | 696 | 704 | 695 | 702 | 50,300 |
2017/11/28 | 690 | 698 | 690 | 696 | 33,800 |
2017/11/27 | 675 | 690 | 675 | 689 | 36,700 |
2017/11/24 | 669 | 674 | 669 | 672 | 30,700 |
2017/11/22 | 670 | 674 | 669 | 669 | 32,600 |
2017/11/21 | 680 | 683 | 669 | 669 | 45,200 |
2017/11/20 | 676 | 678 | 671 | 676 | 28,000 |
2017/11/17 | 689 | 689 | 676 | 677 | 31,800 |
2017/11/16 | 678 | 689 | 677 | 685 | 32,200 |
2017/11/15 | 695 | 697 | 670 | 675 | 55,100 |
2017/11/14 | 682 | 695 | 681 | 695 | 54,500 |
2017/11/13 | 676 | 680 | 675 | 680 | 36,200 |
2017/11/10 | 671 | 675 | 669 | 675 | 44,900 |
2017/11/09 | 667 | 673 | 666 | 672 | 43,500 |
2017/11/08 | 669 | 669 | 665 | 667 | 24,300 |
2017/11/07 | 664 | 669 | 664 | 669 | 19,500 |
2017/11/06 | 661 | 665 | 661 | 663 | 26,700 |
2017/11/02 | 661 | 662 | 658 | 661 | 22,200 |
2017/11/01 | 654 | 660 | 653 | 660 | 31,600 |
2017/10/31 | 652 | 653 | 649 | 653 | 22,000 |
2017/10/30 | 650 | 652 | 648 | 652 | 50,500 |
2017/10/27 | 646 | 650 | 646 | 650 | 22,200 |
2017/10/26 | 649 | 649 | 646 | 646 | 15,500 |
2017/10/25 | 649 | 649 | 645 | 648 | 21,500 |
2017/10/24 | 645 | 647 | 643 | 647 | 20,300 |
2017/10/23 | 643 | 645 | 641 | 645 | 26,400 |
2017/10/20 | 637 | 642 | 637 | 640 | 17,200 |
2017/10/19 | 641 | 641 | 637 | 637 | 20,500 |
2017/10/18 | 641 | 642 | 640 | 642 | 15,100 |
2017/10/17 | 636 | 640 | 636 | 639 | 24,500 |
2017/10/16 | 638 | 641 | 635 | 636 | 38,900 |
2017/10/13 | 643 | 643 | 638 | 638 | 31,700 |
2017/10/12 | 643 | 645 | 641 | 643 | 16,900 |
2017/10/11 | 638 | 642 | 638 | 642 | 28,100 |
2017/10/10 | 636 | 639 | 636 | 638 | 21,200 |
2017/10/06 | 630 | 635 | 629 | 634 | 22,400 |
2017/10/05 | 633 | 637 | 628 | 630 | 46,300 |
2017/10/04 | 632 | 633 | 630 | 630 | 17,800 |
2017/10/03 | 630 | 632 | 629 | 631 | 20,800 |
2017/10/02 | 630 | 630 | 626 | 626 | 35,000 |
2017/09/29 | 629 | 630 | 622 | 625 | 23,700 |
2017/09/28 | 628 | 629 | 625 | 628 | 22,800 |
2017/09/27 | 626 | 628 | 625 | 628 | 20,700 |
2017/09/26 | 623 | 627 | 622 | 626 | 29,000 |
2017/09/25 | 624 | 626 | 622 | 624 | 26,300 |
2017/09/22 | 623 | 625 | 622 | 625 | 16,000 |
2017/09/21 | 624 | 626 | 621 | 626 | 25,900 |
2017/09/20 | 622 | 624 | 621 | 624 | 22,100 |
2017/09/19 | 620 | 623 | 619 | 623 | 33,500 |
2017/09/15 | 625 | 625 | 619 | 619 | 24,100 |
2017/09/14 | 626 | 626 | 622 | 622 | 13,800 |
2017/09/13 | 627 | 627 | 624 | 625 | 12,500 |
2017/09/12 | 625 | 626 | 623 | 625 | 18,100 |
2017/09/11 | 624 | 625 | 622 | 625 | 9,700 |
2017/09/08 | 621 | 622 | 619 | 619 | 26,700 |
2017/09/07 | 620 | 623 | 620 | 623 | 7,300 |
2017/09/06 | 620 | 622 | 620 | 620 | 12,800 |
2017/09/05 | 623 | 624 | 620 | 620 | 12,300 |
2017/09/04 | 626 | 626 | 622 | 624 | 15,200 |
2017/09/01 | 628 | 628 | 625 | 627 | 11,700 |
2017/08/31 | 628 | 629 | 626 | 627 | 10,000 |
2017/08/30 | 628 | 628 | 626 | 628 | 10,100 |
2017/08/29 | 623 | 627 | 623 | 626 | 15,600 |
2017/08/28 | 622 | 625 | 621 | 625 | 19,000 |
2017/08/25 | 620 | 623 | 619 | 622 | 16,300 |
2017/08/24 | 620 | 624 | 619 | 620 | 16,200 |
2017/08/23 | 624 | 625 | 619 | 619 | 20,900 |
2017/08/22 | 622 | 624 | 619 | 621 | 14,500 |
2017/08/21 | 620 | 622 | 618 | 622 | 13,200 |
2017/08/18 | 620 | 620 | 617 | 618 | 17,200 |
2017/08/17 | 620 | 622 | 619 | 620 | 15,900 |
2017/08/16 | 622 | 622 | 620 | 621 | 22,500 |
2017/08/15 | 621 | 625 | 621 | 622 | 15,600 |
2017/08/14 | 625 | 627 | 621 | 621 | 26,500 |
2017/08/10 | 626 | 629 | 626 | 629 | 14,700 |
2017/08/09 | 630 | 632 | 624 | 628 | 29,500 |
2017/08/08 | 628 | 630 | 627 | 630 | 21,700 |
2017/08/07 | 625 | 627 | 623 | 627 | 31,000 |
2017/08/04 | 623 | 624 | 621 | 624 | 15,400 |
2017/08/03 | 622 | 625 | 620 | 622 | 33,200 |
2017/08/02 | 622 | 622 | 620 | 622 | 12,400 |
2017/08/01 | 620 | 621 | 618 | 621 | 20,700 |
2017/07/31 | 620 | 621 | 619 | 619 | 23,100 |
2017/07/28 | 618 | 620 | 616 | 619 | 41,400 |
2017/07/27 | 617 | 618 | 616 | 618 | 22,000 |
2017/07/26 | 616 | 617 | 615 | 617 | 15,400 |
2017/07/25 | 615 | 616 | 615 | 615 | 19,900 |
2017/07/24 | 615 | 616 | 614 | 616 | 22,300 |
2017/07/21 | 615 | 615 | 612 | 615 | 13,900 |
2017/07/20 | 613 | 615 | 613 | 615 | 11,600 |
2017/07/19 | 611 | 614 | 608 | 613 | 16,900 |
2017/07/18 | 610 | 613 | 607 | 611 | 32,800 |
2017/07/14 | 610 | 611 | 609 | 610 | 16,500 |
2017/07/13 | 609 | 610 | 608 | 609 | 11,400 |
2017/07/12 | 608 | 610 | 608 | 608 | 17,000 |
2017/07/11 | 609 | 610 | 608 | 608 | 13,900 |
2017/07/10 | 606 | 609 | 606 | 607 | 13,800 |
2017/07/07 | 609 | 611 | 605 | 606 | 22,100 |
2017/07/06 | 608 | 610 | 607 | 609 | 18,200 |
2017/07/05 | 605 | 607 | 603 | 605 | 19,900 |
2017/07/04 | 608 | 608 | 605 | 605 | 14,600 |
2017/07/03 | 607 | 608 | 605 | 608 | 12,500 |
2017/06/30 | 609 | 609 | 606 | 607 | 13,000 |
2017/06/29 | 612 | 612 | 608 | 609 | 27,200 |
2017/06/28 | 608 | 610 | 608 | 610 | 21,800 |
2017/06/27 | 604 | 608 | 604 | 608 | 32,200 |
2017/06/26 | 603 | 604 | 602 | 604 | 12,600 |
2017/06/23 | 603 | 604 | 602 | 604 | 10,000 |
2017/06/22 | 600 | 604 | 600 | 602 | 12,300 |
2017/06/21 | 602 | 605 | 601 | 601 | 19,000 |
2017/06/20 | 602 | 603 | 601 | 603 | 17,900 |
2017/06/19 | 600 | 602 | 600 | 601 | 11,700 |
2017/06/16 | 600 | 602 | 600 | 600 | 15,200 |
2017/06/15 | 601 | 602 | 599 | 599 | 17,200 |
2017/06/14 | 600 | 601 | 600 | 600 | 14,800 |
2017/06/13 | 599 | 601 | 599 | 599 | 12,500 |
2017/06/12 | 598 | 600 | 598 | 599 | 15,100 |
2017/06/09 | 597 | 600 | 597 | 598 | 22,100 |
2017/06/08 | 601 | 601 | 597 | 597 | 18,900 |
2017/06/07 | 599 | 600 | 598 | 600 | 14,700 |
2017/06/06 | 600 | 601 | 598 | 598 | 14,700 |
2017/06/05 | 600 | 600 | 598 | 599 | 24,000 |
2017/06/02 | 600 | 601 | 599 | 600 | 37,500 |
2017/06/01 | 598 | 600 | 597 | 600 | 28,300 |
2017/05/31 | 601 | 601 | 597 | 597 | 16,100 |
2017/05/30 | 602 | 604 | 596 | 600 | 45,900 |
2017/05/29 | 600 | 604 | 600 | 602 | 16,200 |
2017/05/26 | 603 | 603 | 600 | 600 | 14,400 |
2017/05/25 | 601 | 604 | 601 | 602 | 15,300 |
2017/05/24 | 602 | 603 | 600 | 601 | 16,700 |
2017/05/23 | 603 | 603 | 600 | 602 | 20,300 |
2017/05/22 | 601 | 604 | 600 | 603 | 13,100 |
2017/05/19 | 601 | 602 | 599 | 601 | 16,600 |
2017/05/18 | 601 | 602 | 599 | 601 | 23,800 |
2017/05/17 | 602 | 604 | 600 | 603 | 21,500 |
2017/05/16 | 605 | 606 | 603 | 605 | 17,000 |
2017/05/15 | 602 | 605 | 602 | 604 | 27,100 |
2017/05/12 | 604 | 604 | 602 | 604 | 23,500 |
2017/05/11 | 604 | 604 | 601 | 602 | 28,700 |
2017/05/10 | 603 | 604 | 603 | 603 | 15,600 |
2017/05/09 | 603 | 604 | 601 | 604 | 22,300 |
2017/05/08 | 601 | 604 | 599 | 603 | 43,700 |
2017/05/02 | 599 | 602 | 599 | 601 | 29,700 |
2017/05/01 | 602 | 603 | 600 | 602 | 14,200 |
2017/04/28 | 603 | 604 | 601 | 601 | 14,600 |
2017/04/27 | 600 | 604 | 600 | 603 | 29,600 |
2017/04/26 | 601 | 603 | 599 | 600 | 23,000 |
2017/04/25 | 601 | 604 | 601 | 601 | 20,000 |
2017/04/24 | 600 | 603 | 600 | 603 | 22,000 |
2017/04/21 | 595 | 598 | 593 | 597 | 20,600 |
2017/04/20 | 591 | 593 | 588 | 592 | 19,500 |
2017/04/19 | 588 | 594 | 588 | 591 | 21,200 |
2017/04/18 | 587 | 590 | 585 | 588 | 13,200 |
2017/04/17 | 580 | 587 | 580 | 587 | 18,900 |
2017/04/14 | 580 | 584 | 580 | 582 | 23,500 |
2017/04/13 | 590 | 592 | 581 | 581 | 38,000 |
2017/04/12 | 597 | 599 | 590 | 593 | 26,600 |
2017/04/11 | 596 | 598 | 595 | 596 | 15,500 |
2017/04/10 | 592 | 599 | 592 | 593 | 13,300 |
2017/04/07 | 590 | 597 | 590 | 591 | 32,000 |
2017/04/06 | 598 | 600 | 590 | 590 | 31,900 |
2017/04/05 | 606 | 606 | 598 | 598 | 19,000 |
2017/04/04 | 614 | 614 | 601 | 606 | 30,500 |
2017/04/03 | 608 | 614 | 605 | 612 | 16,900 |
2017/03/31 | 615 | 615 | 605 | 606 | 32,400 |
2017/03/30 | 617 | 617 | 612 | 612 | 16,800 |
2017/03/29 | 615 | 617 | 612 | 617 | 19,300 |
2017/03/28 | 615 | 618 | 612 | 618 | 33,400 |
2017/03/27 | 617 | 617 | 608 | 612 | 30,800 |
2017/03/24 | 615 | 618 | 614 | 618 | 31,300 |
2017/03/23 | 613 | 617 | 612 | 616 | 29,200 |
2017/03/22 | 610 | 615 | 608 | 614 | 22,300 |
2017/03/21 | 612 | 616 | 611 | 616 | 46,300 |
2017/03/17 | 613 | 613 | 610 | 611 | 23,300 |
2017/03/16 | 610 | 613 | 607 | 613 | 41,100 |
2017/03/15 | 615 | 615 | 609 | 610 | 32,600 |
2017/03/14 | 610 | 616 | 609 | 616 | 73,800 |
2017/03/13 | 603 | 610 | 601 | 610 | 50,400 |
2017/03/10 | 599 | 603 | 599 | 602 | 51,500 |
2017/03/09 | 602 | 602 | 598 | 599 | 25,800 |
2017/03/08 | 597 | 602 | 594 | 602 | 44,800 |
2017/03/07 | 594 | 600 | 593 | 599 | 34,900 |
2017/03/06 | 596 | 598 | 592 | 597 | 29,500 |
2017/03/03 | 598 | 599 | 594 | 598 | 41,500 |
2017/03/02 | 600 | 600 | 596 | 599 | 31,200 |
2017/03/01 | 600 | 600 | 596 | 599 | 29,100 |
2017/02/28 | 595 | 604 | 593 | 600 | 110,700 |
2017/02/27 | 595 | 596 | 590 | 594 | 98,700 |
2017/02/24 | 603 | 603 | 592 | 595 | 365,400 |
2017/02/23 | 619 | 619 | 616 | 617 | 217,400 |
2017/02/22 | 619 | 620 | 616 | 617 | 192,600 |
2017/02/21 | 617 | 618 | 616 | 618 | 69,900 |
2017/02/20 | 616 | 618 | 615 | 617 | 79,900 |
2017/02/17 | 617 | 617 | 615 | 616 | 57,900 |
2017/02/16 | 619 | 619 | 616 | 616 | 57,300 |
2017/02/15 | 615 | 618 | 615 | 617 | 64,100 |
2017/02/14 | 614 | 615 | 612 | 613 | 52,600 |
2017/02/13 | 613 | 615 | 612 | 613 | 52,500 |
2017/02/10 | 610 | 614 | 608 | 612 | 90,900 |
2017/02/09 | 608 | 609 | 606 | 608 | 67,700 |
2017/02/08 | 608 | 612 | 608 | 610 | 65,300 |
2017/02/07 | 612 | 612 | 607 | 607 | 39,200 |
2017/02/06 | 606 | 613 | 606 | 613 | 34,900 |
2017/02/03 | 604 | 609 | 604 | 605 | 48,800 |
2017/02/02 | 610 | 610 | 604 | 605 | 55,900 |
2017/02/01 | 613 | 613 | 607 | 610 | 61,100 |
2017/01/31 | 618 | 618 | 613 | 614 | 66,200 |
2017/01/30 | 617 | 619 | 615 | 618 | 51,900 |
2017/01/27 | 612 | 618 | 612 | 616 | 70,700 |
2017/01/26 | 609 | 613 | 608 | 612 | 117,500 |
2017/01/25 | 605 | 610 | 605 | 607 | 95,400 |
2017/01/24 | 599 | 603 | 599 | 603 | 123,600 |
2017/01/23 | 597 | 599 | 595 | 599 | 33,800 |
2017/01/20 | 598 | 598 | 596 | 597 | 26,100 |
2017/01/19 | 599 | 600 | 597 | 598 | 34,800 |
2017/01/18 | 595 | 598 | 594 | 597 | 40,500 |
2017/01/17 | 599 | 599 | 595 | 597 | 37,400 |
2017/01/16 | 598 | 599 | 596 | 599 | 46,900 |
2017/01/13 | 597 | 599 | 597 | 598 | 47,700 |
2017/01/12 | 598 | 599 | 597 | 598 | 62,100 |
2017/01/11 | 599 | 599 | 596 | 598 | 30,300 |
2017/01/10 | 598 | 599 | 596 | 599 | 30,000 |
2017/01/06 | 596 | 598 | 595 | 596 | 32,500 |
2017/01/05 | 599 | 600 | 596 | 597 | 54,200 |
2017/01/04 | 592 | 599 | 592 | 599 | 45,000 |