7512 イオン北海道(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	355	357	350	357	8,200	357
2011-12-29	353	355	350	351	8,300	351
2011-12-28	350	353	350	353	4,900	353
2011-12-27	350	353	350	350	16,100	350
2011-12-26	349	350	345	350	10,900	350
2011-12-22	342	347	342	344	4,400	344
2011-12-21	349	349	341	346	3,800	346
2011-12-20	338	351	334	351	22,700	351
2011-12-19	335	335	328	333	13,500	333
2011-12-16	331	333	331	331	3,400	331
2011-12-15	333	334	331	331	5,800	331
2011-12-14	338	338	333	334	9,900	334
2011-12-13	340	340	336	338	30,500	338
2011-12-12	339	343	338	343	29,100	343
2011-12-09	326	338	326	338	26,300	338
2011-12-08	330	330	328	330	7,400	330
2011-12-07	326	337	326	328	17,500	328
2011-12-06	329	330	325	325	11,300	325
2011-12-05	329	329	325	326	5,500	326
2011-12-02	330	330	323	323	9,900	323
2011-12-01	329	329	323	326	10,100	326
2011-11-30	330	332	323	324	19,200	324
2011-11-29	322	328	322	328	6,600	328
2011-11-28	321	323	319	322	6,900	322
2011-11-25	318	323	316	316	16,500	316
2011-11-24	318	319	316	316	6,400	316
2011-11-22	319	321	315	317	9,700	317
2011-11-21	323	324	317	320	10,800	320
2011-11-18	325	327	325	325	7,600	325
2011-11-17	326	326	326	326	3,800	326
2011-11-16	326	328	325	326	9,200	326
2011-11-15	328	331	326	326	15,600	326
2011-11-14	328	330	326	328	5,200	328
2011-11-11	330	331	325	327	7,600	327
2011-11-10	331	331	328	330	5,500	330
2011-11-09	330	334	330	331	8,200	331
2011-11-08	331	339	330	330	8,800	330
2011-11-07	329	335	329	332	9,400	332
2011-11-04	332	339	327	329	14,400	329
2011-11-02	330	332	327	332	12,500	332
2011-11-01	332	333	328	330	13,100	330
2011-10-31	332	339	332	332	10,600	332
2011-10-28	337	338	332	332	18,600	332
2011-10-27	331	334	331	334	14,600	334
2011-10-26	328	333	327	331	10,000	331
2011-10-25	337	337	327	333	17,500	333
2011-10-24	341	341	335	340	8,300	340
2011-10-21	341	341	336	337	5,100	337
2011-10-20	342	343	337	338	9,200	338
2011-10-19	347	347	341	341	4,500	341
2011-10-18	350	350	341	342	10,900	342
2011-10-17	341	356	341	350	23,500	350
2011-10-14	350	350	340	341	9,400	341
2011-10-13	351	354	350	350	7,400	350
2011-10-12	356	356	350	350	6,900	350
2011-10-11	359	360	355	356	8,900	356
2011-10-07	368	368	361	362	6,200	362
2011-10-06	352	365	347	365	18,900	365
2011-10-05	356	356	350	350	9,200	350
2011-10-04	355	356	352	352	9,800	352
2011-10-03	354	358	354	355	11,000	355
2011-09-30	363	365	351	360	11,400	360
2011-09-29	353	361	352	361	12,400	361
2011-09-28	359	360	345	350	19,900	350
2011-09-27	349	355	341	355	31,100	355
2011-09-26	344	349	337	349	12,700	349
2011-09-22	344	345	342	344	9,600	344
2011-09-21	346	348	342	342	6,600	342
2011-09-20	331	344	331	342	6,700	342
2011-09-16	346	346	340	346	6,500	346
2011-09-15	350	350	341	346	6,400	346
2011-09-14	345	352	344	347	12,100	347
2011-09-13	350	350	340	349	9,400	349
2011-09-12	345	346	339	344	6,000	344
2011-09-09	347	350	347	348	17,900	348
2011-09-08	350	350	347	350	5,700	350
2011-09-07	347	350	341	350	8,100	350
2011-09-06	342	347	337	342	6,200	342
2011-09-05	347	347	340	342	2,900	342
2011-09-02	348	348	345	347	3,800	347
2011-09-01	347	347	344	347	4,000	347
2011-08-31	344	350	343	343	11,900	343
2011-08-30	340	342	339	340	7,700	340
2011-08-29	339	342	339	339	5,900	339
2011-08-26	336	339	330	339	8,200	339
2011-08-25	338	341	335	339	6,800	339
2011-08-24	338	338	337	338	3,500	338
2011-08-23	335	338	329	338	8,800	338
2011-08-22	335	335	330	331	5,400	331
2011-08-19	321	336	321	336	7,900	336
2011-08-18	327	327	326	327	3,400	327
2011-08-17	323	325	322	324	3,900	324
2011-08-16	329	329	320	322	18,100	322
2011-08-15	334	336	329	329	4,600	329
2011-08-12	335	335	323	331	5,800	331
2011-08-11	319	335	317	335	10,000	335
2011-08-10	324	324	320	323	8,900	323
2011-08-09	316	320	313	316	9,200	316
2011-08-08	316	322	316	318	6,300	318
2011-08-05	321	321	316	319	13,300	319
2011-08-04	331	332	330	330	6,500	330
2011-08-03	334	335	331	331	7,400	331
2011-08-02	340	340	337	337	2,600	337
2011-08-01	338	341	338	338	3,600	338
2011-07-29	341	345	337	341	6,100	341
2011-07-28	350	350	336	347	10,800	347
2011-07-27	356	356	351	352	11,900	352
2011-07-26	355	356	350	356	7,200	356
2011-07-25	360	360	355	356	7,800	356
2011-07-22	361	361	356	360	7,700	360
2011-07-21	361	361	359	359	3,600	359
2011-07-20	362	363	360	360	4,100	360
2011-07-19	355	360	353	357	11,800	357
2011-07-15	348	354	348	354	9,900	354
2011-07-14	350	350	349	349	15,600	349
2011-07-13	346	349	346	348	10,600	348
2011-07-12	341	345	341	345	19,200	345
2011-07-11	332	341	332	341	16,300	341
2011-07-08	336	341	336	339	10,300	339
2011-07-07	341	341	335	335	8,500	335
2011-07-06	337	341	335	341	9,800	341
2011-07-05	337	340	337	337	3,000	337
2011-07-04	340	341	337	341	5,700	341
2011-07-01	339	339	336	337	4,500	337
2011-06-30	335	338	333	338	5,300	338
2011-06-29	337	337	326	333	8,900	333
2011-06-28	333	336	333	333	4,700	333
2011-06-27	332	333	332	332	9,100	332
2011-06-24	327	332	327	332	5,300	332
2011-06-23	324	328	324	325	3,800	325
2011-06-22	323	327	321	326	10,100	326
2011-06-21	321	324	321	323	3,500	323
2011-06-20	320	325	320	321	2,500	321
2011-06-17	327	327	320	320	7,700	320
2011-06-16	328	329	327	327	6,700	327
2011-06-15	329	329	324	326	3,500	326
2011-06-14	321	330	320	329	10,300	329
2011-06-13	322	324	322	322	4,300	322
2011-06-10	326	328	322	327	20,900	327
2011-06-09	322	322	320	320	1,300	320
2011-06-08	320	323	320	322	3,900	322
2011-06-07	321	321	320	320	1,400	320
2011-06-06	321	321	320	321	4,900	321
2011-06-03	326	327	321	321	8,800	321
2011-06-02	328	329	328	328	4,900	328
2011-06-01	335	335	328	329	5,000	329
2011-05-31	323	334	323	334	4,200	334
2011-05-30	325	327	322	323	7,200	323
2011-05-27	334	335	327	327	16,400	327
2011-05-26	328	334	328	334	8,700	334
2011-05-25	329	330	328	330	3,300	330
2011-05-24	325	328	325	327	3,500	327
2011-05-23	323	325	321	325	4,000	325
2011-05-20	322	329	322	326	3,800	326
2011-05-19	329	330	324	326	6,500	326
2011-05-18	325	331	323	331	4,800	331
2011-05-17	327	328	323	324	2,900	324
2011-05-16	326	327	323	325	4,800	325
2011-05-13	332	334	313	323	11,300	323
2011-05-12	333	335	333	333	4,400	333
2011-05-11	337	338	335	335	4,600	335
2011-05-10	335	339	335	337	5,000	337
2011-05-09	339	339	335	337	4,300	337
2011-05-06	335	338	333	338	4,100	338
2011-05-02	334	339	331	336	7,300	336
2011-04-28	329	332	328	329	8,300	329
2011-04-27	327	328	327	328	8,300	328
2011-04-26	322	327	320	327	6,100	327
2011-04-25	325	327	323	325	5,400	325
2011-04-22	329	330	325	325	7,300	325
2011-04-21	325	329	324	327	15,300	327
2011-04-20	314	324	314	323	9,900	323
2011-04-19	314	320	314	316	6,600	316
2011-04-18	315	318	315	316	6,500	316
2011-04-15	320	321	319	319	12,400	319
2011-04-14	316	324	316	323	12,700	323
2011-04-13	312	319	312	316	7,700	316
2011-04-12	311	314	311	313	5,700	313
2011-04-11	310	318	310	317	8,700	317
2011-04-08	308	315	308	313	11,700	313
2011-04-07	305	310	305	308	4,700	308
2011-04-06	311	311	305	305	6,900	305
2011-04-05	311	314	311	312	6,600	312
2011-04-04	316	316	311	311	5,300	311
2011-04-01	323	323	313	313	9,800	313
2011-03-31	322	324	316	324	8,700	324
2011-03-30	320	322	312	322	13,400	322
2011-03-29	318	320	309	320	17,300	320
2011-03-28	317	320	317	318	16,200	318
2011-03-25	317	319	314	317	9,700	317
2011-03-24	320	321	310	310	18,700	310
2011-03-23	325	328	321	321	18,600	321
2011-03-22	309	329	306	321	17,700	321
2011-03-18	307	307	300	301	17,900	301
2011-03-17	284	309	280	302	26,600	302
2011-03-16	265	301	260	292	36,400	292
2011-03-15	300	300	250	281	34,600	281
2011-03-14	300	320	300	301	30,600	301
2011-03-11	341	341	337	337	44,100	337
2011-03-10	334	343	332	341	48,000	341
2011-03-09	332	335	332	332	10,600	332
2011-03-08	329	334	329	332	16,600	332
2011-03-07	326	334	326	331	19,600	331
2011-03-04	330	334	327	328	29,700	328
2011-03-03	326	328	326	328	7,500	328
2011-03-02	328	329	326	326	18,600	326
2011-03-01	331	332	330	330	18,900	330
2011-02-28	330	334	330	331	35,400	331
2011-02-25	326	330	320	330	48,800	330
2011-02-24	333	333	327	331	166,000	331
2011-02-23	322	337	317	325	333,200	325
2011-02-22	338	338	327	330	58,900	330
2011-02-21	346	346	321	340	166,700	340
2011-02-18	313	315	313	314	11,600	314
2011-02-17	312	313	310	313	19,100	313
2011-02-16	313	314	310	311	17,700	311
2011-02-15	314	314	313	313	8,300	313
2011-02-14	314	314	313	314	7,300	314
2011-02-10	314	315	313	314	6,400	314
2011-02-09	315	315	313	314	6,500	314
2011-02-08	315	315	310	313	8,600	313
2011-02-07	314	315	310	315	12,900	315
2011-02-04	312	314	311	313	7,200	313
2011-02-03	310	312	308	311	8,400	311
2011-02-02	307	308	307	307	12,800	307
2011-02-01	310	311	307	307	9,400	307
2011-01-31	310	312	309	310	12,700	310
2011-01-28	313	314	311	311	18,300	311
2011-01-27	313	314	313	313	11,600	313
2011-01-26	316	316	312	313	8,000	313
2011-01-25	315	317	313	314	13,100	314
2011-01-24	311	311	310	311	9,000	311
2011-01-21	317	317	312	312	9,500	312
2011-01-20	315	315	314	315	4,800	315
2011-01-19	315	315	314	315	6,000	315
2011-01-18	314	314	312	314	7,300	314
2011-01-17	310	312	309	310	11,600	310
2011-01-14	307	309	307	308	8,600	308
2011-01-13	309	309	306	307	6,400	307
2011-01-12	308	308	305	305	12,100	305
2011-01-11	306	306	305	306	10,600	306
2011-01-07	303	304	302	303	8,100	303
2011-01-06	302	303	301	302	6,300	302
2011-01-05	303	303	301	302	9,000	302
2011-01-04	302	302	300	301	7,500	301

分割・併合履歴： [1997-02-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31