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 |
---|---|---|---|---|---|
2018/12/28 | 790 | 793 | 780 | 783 | 31,400 |
2018/12/27 | 800 | 800 | 773 | 794 | 38,900 |
2018/12/26 | 722 | 762 | 722 | 756 | 38,600 |
2018/12/25 | 728 | 730 | 706 | 719 | 68,000 |
2018/12/21 | 780 | 782 | 742 | 750 | 88,900 |
2018/12/20 | 790 | 796 | 780 | 780 | 48,400 |
2018/12/19 | 797 | 799 | 792 | 794 | 22,100 |
2018/12/18 | 803 | 803 | 795 | 798 | 34,900 |
2018/12/17 | 806 | 808 | 803 | 804 | 17,600 |
2018/12/14 | 816 | 818 | 805 | 808 | 48,400 |
2018/12/13 | 803 | 814 | 802 | 810 | 28,900 |
2018/12/12 | 798 | 803 | 798 | 800 | 32,700 |
2018/12/11 | 801 | 802 | 796 | 798 | 33,500 |
2018/12/10 | 800 | 804 | 800 | 801 | 16,700 |
2018/12/07 | 803 | 808 | 800 | 801 | 25,700 |
2018/12/06 | 805 | 810 | 802 | 806 | 27,900 |
2018/12/05 | 806 | 810 | 804 | 808 | 20,400 |
2018/12/04 | 820 | 821 | 810 | 810 | 29,300 |
2018/12/03 | 813 | 819 | 813 | 818 | 30,600 |
2018/11/30 | 810 | 815 | 808 | 812 | 19,200 |
2018/11/29 | 815 | 819 | 807 | 809 | 24,100 |
2018/11/28 | 812 | 815 | 812 | 813 | 15,600 |
2018/11/27 | 803 | 814 | 802 | 812 | 16,100 |
2018/11/26 | 802 | 805 | 801 | 802 | 14,100 |
2018/11/22 | 800 | 805 | 799 | 804 | 28,900 |
2018/11/21 | 806 | 806 | 800 | 803 | 19,200 |
2018/11/20 | 812 | 814 | 807 | 812 | 17,300 |
2018/11/19 | 814 | 817 | 809 | 813 | 11,600 |
2018/11/16 | 807 | 817 | 807 | 814 | 24,800 |
2018/11/15 | 802 | 805 | 799 | 804 | 16,100 |
2018/11/14 | 805 | 809 | 802 | 802 | 15,300 |
2018/11/13 | 813 | 813 | 801 | 803 | 28,000 |
2018/11/12 | 815 | 818 | 814 | 814 | 15,100 |
2018/11/09 | 807 | 815 | 806 | 813 | 34,200 |
2018/11/08 | 804 | 806 | 803 | 806 | 19,800 |
2018/11/07 | 799 | 803 | 796 | 798 | 25,600 |
2018/11/06 | 790 | 798 | 790 | 797 | 15,700 |
2018/11/05 | 794 | 795 | 788 | 790 | 24,900 |
2018/11/02 | 793 | 796 | 788 | 792 | 39,600 |
2018/11/01 | 798 | 799 | 792 | 793 | 26,200 |
2018/10/31 | 800 | 800 | 792 | 797 | 25,200 |
2018/10/30 | 783 | 798 | 781 | 796 | 75,800 |
2018/10/29 | 789 | 795 | 783 | 783 | 38,700 |
2018/10/26 | 792 | 792 | 785 | 788 | 39,900 |
2018/10/25 | 795 | 795 | 785 | 786 | 51,800 |
2018/10/24 | 802 | 802 | 796 | 797 | 26,700 |
2018/10/23 | 804 | 804 | 798 | 798 | 36,300 |
2018/10/22 | 806 | 806 | 802 | 804 | 21,000 |
2018/10/19 | 803 | 808 | 802 | 802 | 21,800 |
2018/10/18 | 801 | 809 | 801 | 803 | 21,100 |
2018/10/17 | 804 | 805 | 799 | 801 | 25,700 |
2018/10/16 | 800 | 801 | 795 | 796 | 34,900 |
2018/10/15 | 807 | 811 | 800 | 800 | 46,700 |
2018/10/12 | 811 | 813 | 800 | 806 | 48,000 |
2018/10/11 | 815 | 817 | 810 | 815 | 43,800 |
2018/10/10 | 820 | 835 | 820 | 820 | 19,100 |
2018/10/09 | 837 | 839 | 824 | 825 | 18,100 |
2018/10/05 | 832 | 840 | 832 | 837 | 16,700 |
2018/10/04 | 842 | 843 | 831 | 832 | 31,000 |
2018/10/03 | 847 | 850 | 843 | 843 | 23,300 |
2018/10/02 | 848 | 848 | 844 | 844 | 28,400 |
2018/10/01 | 846 | 846 | 840 | 841 | 14,000 |
2018/09/28 | 845 | 853 | 845 | 847 | 25,600 |
2018/09/27 | 852 | 859 | 838 | 845 | 53,800 |
2018/09/26 | 841 | 853 | 841 | 852 | 39,800 |
2018/09/25 | 834 | 841 | 834 | 841 | 52,800 |
2018/09/21 | 835 | 835 | 830 | 834 | 35,300 |
2018/09/20 | 834 | 835 | 829 | 835 | 25,300 |
2018/09/19 | 824 | 834 | 819 | 834 | 42,900 |
2018/09/18 | 815 | 824 | 815 | 824 | 33,800 |
2018/09/14 | 817 | 820 | 813 | 814 | 41,200 |
2018/09/13 | 808 | 820 | 808 | 819 | 39,900 |
2018/09/12 | 807 | 810 | 802 | 810 | 28,800 |
2018/09/11 | 805 | 807 | 802 | 806 | 14,700 |
2018/09/10 | 805 | 810 | 802 | 805 | 20,900 |
2018/09/07 | 796 | 810 | 796 | 807 | 33,400 |
2018/09/06 | 790 | 804 | 787 | 804 | 57,100 |
2018/09/05 | 801 | 801 | 798 | 799 | 12,600 |
2018/09/04 | 799 | 803 | 798 | 801 | 26,000 |
2018/09/03 | 795 | 798 | 795 | 798 | 12,700 |
2018/08/31 | 795 | 797 | 794 | 795 | 9,300 |
2018/08/30 | 793 | 795 | 791 | 795 | 12,400 |
2018/08/29 | 799 | 799 | 791 | 791 | 14,700 |
2018/08/28 | 799 | 799 | 796 | 798 | 14,700 |
2018/08/27 | 787 | 795 | 787 | 794 | 12,800 |
2018/08/24 | 786 | 787 | 784 | 787 | 13,600 |
2018/08/23 | 786 | 786 | 784 | 785 | 10,600 |
2018/08/22 | 783 | 787 | 783 | 785 | 11,600 |
2018/08/21 | 790 | 790 | 784 | 784 | 9,800 |
2018/08/20 | 791 | 791 | 786 | 788 | 10,400 |
2018/08/17 | 788 | 792 | 787 | 791 | 7,100 |
2018/08/16 | 789 | 789 | 782 | 788 | 18,500 |
2018/08/15 | 790 | 791 | 786 | 789 | 16,800 |
2018/08/14 | 790 | 793 | 789 | 792 | 13,300 |
2018/08/13 | 795 | 795 | 790 | 790 | 18,300 |
2018/08/10 | 800 | 800 | 795 | 796 | 12,100 |
2018/08/09 | 800 | 804 | 799 | 803 | 9,900 |
2018/08/08 | 797 | 800 | 797 | 799 | 8,400 |
2018/08/07 | 796 | 799 | 794 | 799 | 7,800 |
2018/08/06 | 792 | 797 | 792 | 795 | 11,100 |
2018/08/03 | 797 | 799 | 791 | 791 | 15,700 |
2018/08/02 | 805 | 805 | 798 | 798 | 12,700 |
2018/08/01 | 805 | 807 | 801 | 801 | 13,600 |
2018/07/31 | 813 | 813 | 805 | 805 | 18,600 |
2018/07/30 | 812 | 814 | 805 | 814 | 16,400 |
2018/07/27 | 808 | 812 | 808 | 812 | 17,300 |
2018/07/26 | 802 | 809 | 802 | 808 | 19,100 |
2018/07/25 | 803 | 804 | 800 | 802 | 14,700 |
2018/07/24 | 800 | 803 | 798 | 801 | 11,900 |
2018/07/23 | 797 | 805 | 797 | 799 | 22,800 |
2018/07/20 | 798 | 802 | 796 | 797 | 13,800 |
2018/07/19 | 802 | 803 | 799 | 800 | 8,300 |
2018/07/18 | 802 | 806 | 801 | 801 | 10,600 |
2018/07/17 | 785 | 805 | 785 | 801 | 24,500 |
2018/07/13 | 782 | 785 | 781 | 785 | 14,000 |
2018/07/12 | 786 | 786 | 781 | 781 | 27,100 |
2018/07/11 | 790 | 791 | 781 | 785 | 25,100 |
2018/07/10 | 795 | 798 | 790 | 790 | 25,300 |
2018/07/09 | 798 | 801 | 795 | 795 | 20,100 |
2018/07/06 | 796 | 800 | 795 | 797 | 22,700 |
2018/07/05 | 800 | 803 | 794 | 796 | 31,400 |
2018/07/04 | 801 | 806 | 800 | 800 | 19,200 |
2018/07/03 | 809 | 809 | 800 | 801 | 35,000 |
2018/07/02 | 810 | 813 | 808 | 810 | 27,900 |
2018/06/29 | 813 | 813 | 811 | 811 | 15,900 |
2018/06/28 | 813 | 814 | 809 | 813 | 38,000 |
2018/06/27 | 803 | 814 | 803 | 813 | 34,200 |
2018/06/26 | 802 | 804 | 800 | 803 | 22,700 |
2018/06/25 | 807 | 808 | 801 | 802 | 14,000 |
2018/06/22 | 808 | 813 | 805 | 805 | 30,100 |
2018/06/21 | 810 | 813 | 810 | 811 | 11,900 |
2018/06/20 | 812 | 813 | 809 | 813 | 13,400 |
2018/06/19 | 813 | 815 | 810 | 810 | 15,400 |
2018/06/18 | 818 | 818 | 814 | 814 | 25,000 |
2018/06/15 | 819 | 819 | 815 | 818 | 21,800 |
2018/06/14 | 817 | 818 | 815 | 817 | 16,700 |
2018/06/13 | 813 | 816 | 811 | 816 | 19,400 |
2018/06/12 | 810 | 813 | 807 | 813 | 24,700 |
2018/06/11 | 806 | 810 | 806 | 809 | 16,600 |
2018/06/08 | 804 | 811 | 804 | 810 | 31,200 |
2018/06/07 | 810 | 811 | 806 | 809 | 16,900 |
2018/06/06 | 805 | 810 | 805 | 810 | 20,500 |
2018/06/05 | 802 | 805 | 800 | 805 | 15,200 |
2018/06/04 | 802 | 803 | 800 | 803 | 11,900 |
2018/06/01 | 801 | 803 | 796 | 797 | 31,100 |
2018/05/31 | 802 | 805 | 800 | 801 | 16,800 |
2018/05/30 | 801 | 804 | 801 | 802 | 16,200 |
2018/05/29 | 806 | 808 | 805 | 807 | 11,200 |
2018/05/28 | 812 | 815 | 801 | 804 | 35,800 |
2018/05/25 | 812 | 814 | 811 | 812 | 13,800 |
2018/05/24 | 811 | 815 | 811 | 813 | 12,200 |
2018/05/23 | 813 | 815 | 811 | 815 | 22,800 |
2018/05/22 | 813 | 817 | 813 | 813 | 15,700 |
2018/05/21 | 814 | 817 | 812 | 814 | 18,500 |
2018/05/18 | 813 | 815 | 811 | 814 | 21,000 |
2018/05/17 | 811 | 812 | 809 | 811 | 14,900 |
2018/05/16 | 813 | 813 | 809 | 810 | 21,900 |
2018/05/15 | 813 | 815 | 812 | 813 | 16,000 |
2018/05/14 | 810 | 815 | 809 | 814 | 28,800 |
2018/05/11 | 808 | 810 | 806 | 810 | 30,200 |
2018/05/10 | 805 | 809 | 804 | 809 | 10,800 |
2018/05/09 | 811 | 812 | 808 | 810 | 28,600 |
2018/05/08 | 805 | 810 | 804 | 810 | 21,600 |
2018/05/07 | 801 | 805 | 799 | 805 | 29,800 |
2018/05/02 | 799 | 801 | 798 | 801 | 18,200 |
2018/05/01 | 798 | 803 | 797 | 799 | 26,600 |
2018/04/27 | 800 | 801 | 793 | 798 | 31,000 |
2018/04/26 | 799 | 800 | 796 | 800 | 24,600 |
2018/04/25 | 795 | 800 | 795 | 798 | 14,000 |
2018/04/24 | 799 | 800 | 794 | 798 | 35,100 |
2018/04/23 | 802 | 804 | 795 | 798 | 22,400 |
2018/04/20 | 804 | 806 | 800 | 800 | 21,900 |
2018/04/19 | 804 | 806 | 797 | 804 | 25,000 |
2018/04/18 | 805 | 806 | 802 | 804 | 17,800 |
2018/04/17 | 805 | 806 | 802 | 803 | 26,800 |
2018/04/16 | 800 | 806 | 799 | 805 | 29,400 |
2018/04/13 | 797 | 799 | 789 | 794 | 21,200 |
2018/04/12 | 805 | 808 | 793 | 796 | 45,000 |
2018/04/11 | 813 | 813 | 802 | 804 | 20,000 |
2018/04/10 | 808 | 815 | 808 | 814 | 34,700 |
2018/04/09 | 801 | 811 | 801 | 809 | 37,700 |
2018/04/06 | 806 | 807 | 800 | 801 | 31,800 |
2018/04/05 | 807 | 810 | 805 | 807 | 48,900 |
2018/04/04 | 797 | 804 | 796 | 804 | 59,600 |
2018/04/03 | 790 | 797 | 789 | 793 | 30,200 |
2018/04/02 | 791 | 796 | 791 | 792 | 22,400 |
2018/03/30 | 790 | 793 | 787 | 790 | 30,800 |
2018/03/29 | 786 | 790 | 784 | 789 | 26,000 |
2018/03/28 | 774 | 784 | 772 | 783 | 40,000 |
2018/03/27 | 760 | 775 | 760 | 775 | 41,500 |
2018/03/26 | 760 | 760 | 748 | 758 | 58,000 |
2018/03/23 | 769 | 771 | 760 | 760 | 41,500 |
2018/03/22 | 771 | 778 | 771 | 776 | 30,800 |
2018/03/20 | 773 | 773 | 770 | 771 | 16,400 |
2018/03/19 | 772 | 778 | 771 | 775 | 34,800 |
2018/03/16 | 770 | 777 | 769 | 772 | 19,600 |
2018/03/15 | 770 | 772 | 766 | 770 | 22,600 |
2018/03/14 | 773 | 775 | 767 | 774 | 16,800 |
2018/03/13 | 769 | 775 | 767 | 774 | 34,500 |
2018/03/12 | 758 | 775 | 758 | 774 | 52,400 |
2018/03/09 | 759 | 762 | 753 | 757 | 50,600 |
2018/03/08 | 759 | 759 | 751 | 753 | 28,200 |
2018/03/07 | 762 | 768 | 760 | 762 | 30,400 |
2018/03/06 | 758 | 770 | 758 | 766 | 38,700 |
2018/03/05 | 761 | 763 | 751 | 755 | 52,500 |
2018/03/02 | 765 | 766 | 760 | 763 | 67,200 |
2018/03/01 | 784 | 786 | 765 | 774 | 85,500 |
2018/02/28 | 787 | 792 | 786 | 789 | 69,300 |
2018/02/27 | 790 | 790 | 786 | 787 | 66,400 |
2018/02/26 | 790 | 790 | 780 | 787 | 366,500 |
2018/02/23 | 816 | 818 | 797 | 802 | 447,600 |
2018/02/22 | 821 | 823 | 816 | 818 | 115,000 |
2018/02/21 | 824 | 827 | 821 | 821 | 120,600 |
2018/02/20 | 813 | 826 | 813 | 823 | 90,500 |
2018/02/19 | 803 | 813 | 803 | 812 | 117,600 |
2018/02/16 | 802 | 807 | 802 | 803 | 87,000 |
2018/02/15 | 806 | 809 | 802 | 802 | 51,700 |
2018/02/14 | 814 | 817 | 806 | 807 | 145,500 |
2018/02/13 | 820 | 821 | 811 | 813 | 59,200 |
2018/02/09 | 801 | 811 | 801 | 811 | 84,600 |
2018/02/08 | 824 | 825 | 815 | 819 | 69,500 |
2018/02/07 | 819 | 839 | 818 | 821 | 115,300 |
2018/02/06 | 820 | 821 | 779 | 796 | 217,600 |
2018/02/05 | 844 | 846 | 840 | 843 | 77,100 |
2018/02/02 | 846 | 853 | 843 | 848 | 57,900 |
2018/02/01 | 842 | 847 | 840 | 847 | 56,900 |
2018/01/31 | 847 | 850 | 842 | 842 | 61,400 |
2018/01/30 | 859 | 861 | 846 | 847 | 73,700 |
2018/01/29 | 846 | 859 | 846 | 857 | 57,700 |
2018/01/26 | 859 | 860 | 844 | 846 | 81,100 |
2018/01/25 | 869 | 869 | 853 | 858 | 91,300 |
2018/01/24 | 867 | 867 | 861 | 865 | 60,500 |
2018/01/23 | 856 | 868 | 854 | 864 | 49,800 |
2018/01/22 | 851 | 852 | 840 | 852 | 61,800 |
2018/01/19 | 853 | 853 | 839 | 850 | 79,400 |
2018/01/18 | 840 | 858 | 838 | 850 | 100,400 |
2018/01/17 | 819 | 832 | 817 | 832 | 92,900 |
2018/01/16 | 813 | 819 | 807 | 819 | 67,300 |
2018/01/15 | 803 | 813 | 803 | 812 | 89,100 |
2018/01/12 | 786 | 800 | 784 | 800 | 118,800 |
2018/01/11 | 812 | 817 | 783 | 786 | 233,400 |
2018/01/10 | 791 | 801 | 791 | 797 | 72,600 |
2018/01/09 | 790 | 791 | 786 | 789 | 79,200 |
2018/01/05 | 791 | 791 | 782 | 785 | 58,500 |
2018/01/04 | 789 | 792 | 786 | 791 | 46,000 |