7512 イオン北海道(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 554 | 554 | 550 | 552 | 61,900 | 552 |
| 2015-12-29 | 552 | 553 | 549 | 553 | 87,400 | 553 |
| 2015-12-28 | 545 | 549 | 540 | 549 | 52,400 | 549 |
| 2015-12-25 | 535 | 540 | 534 | 536 | 296,000 | 536 |
| 2015-12-24 | 545 | 545 | 535 | 537 | 83,200 | 537 |
| 2015-12-22 | 547 | 547 | 540 | 541 | 58,800 | 541 |
| 2015-12-21 | 543 | 546 | 540 | 544 | 47,200 | 544 |
| 2015-12-18 | 549 | 550 | 543 | 543 | 51,000 | 543 |
| 2015-12-17 | 547 | 549 | 545 | 547 | 46,100 | 547 |
| 2015-12-16 | 539 | 544 | 536 | 543 | 45,600 | 543 |
| 2015-12-15 | 547 | 547 | 532 | 533 | 101,100 | 533 |
| 2015-12-14 | 547 | 547 | 542 | 544 | 96,000 | 544 |
| 2015-12-11 | 545 | 549 | 545 | 547 | 72,400 | 547 |
| 2015-12-10 | 550 | 550 | 546 | 546 | 86,700 | 546 |
| 2015-12-09 | 553 | 554 | 550 | 550 | 76,400 | 550 |
| 2015-12-08 | 553 | 554 | 552 | 553 | 55,200 | 553 |
| 2015-12-07 | 554 | 554 | 553 | 553 | 68,300 | 553 |
| 2015-12-04 | 552 | 554 | 549 | 552 | 137,200 | 552 |
| 2015-12-03 | 554 | 554 | 552 | 554 | 47,200 | 554 |
| 2015-12-02 | 554 | 555 | 552 | 554 | 89,600 | 554 |
| 2015-12-01 | 554 | 555 | 552 | 554 | 80,200 | 554 |
| 2015-11-30 | 554 | 554 | 553 | 554 | 44,400 | 554 |
| 2015-11-27 | 553 | 554 | 552 | 553 | 63,100 | 553 |
| 2015-11-26 | 553 | 554 | 552 | 553 | 51,400 | 553 |
| 2015-11-25 | 554 | 554 | 552 | 552 | 48,100 | 552 |
| 2015-11-24 | 554 | 555 | 551 | 554 | 87,000 | 554 |
| 2015-11-20 | 553 | 554 | 550 | 553 | 67,700 | 553 |
| 2015-11-19 | 553 | 555 | 551 | 553 | 50,400 | 553 |
| 2015-11-18 | 552 | 553 | 550 | 552 | 43,000 | 552 |
| 2015-11-17 | 550 | 552 | 550 | 551 | 56,700 | 551 |
| 2015-11-16 | 550 | 551 | 548 | 550 | 66,400 | 550 |
| 2015-11-13 | 552 | 552 | 549 | 552 | 31,200 | 552 |
| 2015-11-12 | 552 | 553 | 550 | 552 | 32,700 | 552 |
| 2015-11-11 | 550 | 552 | 549 | 551 | 32,600 | 551 |
| 2015-11-10 | 552 | 552 | 546 | 551 | 48,600 | 551 |
| 2015-11-09 | 548 | 552 | 548 | 551 | 64,100 | 551 |
| 2015-11-06 | 542 | 546 | 542 | 546 | 34,700 | 546 |
| 2015-11-05 | 543 | 545 | 538 | 541 | 34,800 | 541 |
| 2015-11-04 | 541 | 542 | 536 | 541 | 35,700 | 541 |
| 2015-11-02 | 545 | 546 | 528 | 534 | 80,100 | 534 |
| 2015-10-30 | 546 | 550 | 544 | 546 | 69,400 | 546 |
| 2015-10-29 | 545 | 545 | 540 | 545 | 45,800 | 545 |
| 2015-10-28 | 543 | 543 | 539 | 541 | 29,900 | 541 |
| 2015-10-27 | 536 | 541 | 536 | 538 | 48,800 | 538 |
| 2015-10-26 | 533 | 537 | 533 | 534 | 33,500 | 534 |
| 2015-10-23 | 535 | 535 | 530 | 532 | 42,500 | 532 |
| 2015-10-22 | 525 | 538 | 521 | 531 | 60,100 | 531 |
| 2015-10-21 | 516 | 525 | 516 | 523 | 57,500 | 523 |
| 2015-10-20 | 515 | 519 | 515 | 516 | 21,500 | 516 |
| 2015-10-19 | 517 | 518 | 514 | 515 | 36,500 | 515 |
| 2015-10-16 | 517 | 523 | 516 | 517 | 33,700 | 517 |
| 2015-10-15 | 519 | 521 | 514 | 518 | 49,700 | 518 |
| 2015-10-14 | 521 | 522 | 515 | 518 | 33,000 | 518 |
| 2015-10-13 | 520 | 522 | 518 | 521 | 46,400 | 521 |
| 2015-10-09 | 523 | 523 | 517 | 520 | 33,000 | 520 |
| 2015-10-08 | 525 | 525 | 514 | 516 | 64,100 | 516 |
| 2015-10-07 | 523 | 530 | 523 | 530 | 37,900 | 530 |
| 2015-10-06 | 526 | 526 | 516 | 526 | 46,700 | 526 |
| 2015-10-05 | 513 | 520 | 512 | 516 | 35,000 | 516 |
| 2015-10-02 | 517 | 517 | 509 | 512 | 50,900 | 512 |
| 2015-10-01 | 515 | 517 | 512 | 515 | 38,400 | 515 |
| 2015-09-30 | 519 | 526 | 510 | 511 | 61,600 | 511 |
| 2015-09-29 | 525 | 525 | 513 | 515 | 50,700 | 515 |
| 2015-09-28 | 521 | 533 | 521 | 530 | 71,800 | 530 |
| 2015-09-25 | 510 | 520 | 510 | 520 | 42,700 | 520 |
| 2015-09-24 | 515 | 520 | 510 | 510 | 51,300 | 510 |
| 2015-09-18 | 534 | 534 | 518 | 520 | 36,300 | 520 |
| 2015-09-17 | 515 | 533 | 512 | 533 | 87,900 | 533 |
| 2015-09-16 | 522 | 522 | 511 | 514 | 25,600 | 514 |
| 2015-09-15 | 515 | 521 | 515 | 516 | 22,600 | 516 |
| 2015-09-14 | 520 | 523 | 515 | 515 | 28,200 | 515 |
| 2015-09-11 | 513 | 519 | 510 | 515 | 51,400 | 515 |
| 2015-09-10 | 511 | 512 | 505 | 510 | 47,400 | 510 |
| 2015-09-09 | 501 | 514 | 500 | 514 | 95,000 | 514 |
| 2015-09-08 | 500 | 500 | 495 | 496 | 66,200 | 496 |
| 2015-09-07 | 500 | 503 | 492 | 500 | 84,900 | 500 |
| 2015-09-04 | 511 | 513 | 499 | 503 | 114,600 | 503 |
| 2015-09-03 | 519 | 524 | 510 | 511 | 61,900 | 511 |
| 2015-09-02 | 513 | 521 | 510 | 511 | 106,600 | 511 |
| 2015-09-01 | 534 | 537 | 518 | 518 | 119,700 | 518 |
| 2015-08-31 | 547 | 547 | 530 | 539 | 107,300 | 539 |
| 2015-08-28 | 550 | 550 | 541 | 543 | 108,400 | 543 |
| 2015-08-27 | 535 | 545 | 529 | 541 | 141,900 | 541 |
| 2015-08-26 | 507 | 525 | 507 | 520 | 140,900 | 520 |
| 2015-08-25 | 505 | 523 | 491 | 498 | 286,200 | 498 |
| 2015-08-24 | 538 | 546 | 527 | 530 | 476,000 | 530 |
| 2015-08-21 | 553 | 559 | 546 | 552 | 1,497,200 | 552 |
| 2015-08-20 | 582 | 582 | 561 | 562 | 752,800 | 562 |
| 2015-08-19 | 592 | 594 | 585 | 585 | 170,100 | 585 |
| 2015-08-18 | 585 | 590 | 585 | 588 | 121,600 | 588 |
| 2015-08-17 | 595 | 595 | 585 | 585 | 172,900 | 585 |
| 2015-08-14 | 607 | 608 | 596 | 597 | 203,200 | 597 |
| 2015-08-13 | 612 | 614 | 606 | 607 | 112,000 | 607 |
| 2015-08-12 | 617 | 618 | 611 | 612 | 111,700 | 612 |
| 2015-08-11 | 623 | 627 | 620 | 621 | 157,500 | 621 |
| 2015-08-10 | 611 | 626 | 604 | 619 | 520,900 | 619 |
| 2015-08-07 | 666 | 669 | 666 | 666 | 10,400 | 666 |
| 2015-08-06 | 669 | 671 | 667 | 669 | 15,400 | 669 |
| 2015-08-05 | 668 | 669 | 666 | 669 | 12,300 | 669 |
| 2015-08-04 | 664 | 667 | 664 | 665 | 10,600 | 665 |
| 2015-08-03 | 666 | 666 | 662 | 664 | 10,500 | 664 |
| 2015-07-31 | 664 | 666 | 662 | 662 | 13,500 | 662 |
| 2015-07-30 | 668 | 669 | 664 | 664 | 10,800 | 664 |
| 2015-07-29 | 666 | 666 | 661 | 664 | 12,200 | 664 |
| 2015-07-28 | 669 | 670 | 663 | 666 | 25,200 | 666 |
| 2015-07-27 | 668 | 670 | 666 | 669 | 29,800 | 669 |
| 2015-07-24 | 667 | 669 | 665 | 668 | 6,600 | 668 |
| 2015-07-23 | 662 | 668 | 662 | 668 | 6,400 | 668 |
| 2015-07-22 | 665 | 665 | 661 | 662 | 13,200 | 662 |
| 2015-07-21 | 670 | 671 | 663 | 664 | 19,600 | 664 |
| 2015-07-17 | 669 | 669 | 660 | 663 | 13,900 | 663 |
| 2015-07-16 | 670 | 670 | 658 | 666 | 28,800 | 666 |
| 2015-07-15 | 665 | 673 | 665 | 669 | 17,500 | 669 |
| 2015-07-14 | 668 | 672 | 664 | 665 | 41,100 | 665 |
| 2015-07-13 | 660 | 669 | 660 | 668 | 18,200 | 668 |
| 2015-07-10 | 653 | 662 | 653 | 660 | 22,400 | 660 |
| 2015-07-09 | 648 | 657 | 640 | 657 | 45,500 | 657 |
| 2015-07-08 | 669 | 672 | 659 | 660 | 51,800 | 660 |
| 2015-07-07 | 663 | 668 | 663 | 666 | 20,800 | 666 |
| 2015-07-06 | 665 | 665 | 659 | 659 | 29,300 | 659 |
| 2015-07-03 | 662 | 662 | 657 | 662 | 15,700 | 662 |
| 2015-07-02 | 659 | 660 | 657 | 660 | 16,400 | 660 |
| 2015-07-01 | 655 | 658 | 654 | 655 | 17,500 | 655 |
| 2015-06-30 | 652 | 657 | 652 | 656 | 20,500 | 656 |
| 2015-06-29 | 658 | 659 | 654 | 654 | 28,600 | 654 |
| 2015-06-26 | 657 | 659 | 655 | 658 | 10,700 | 658 |
| 2015-06-25 | 656 | 658 | 655 | 657 | 10,300 | 657 |
| 2015-06-24 | 653 | 656 | 653 | 656 | 16,000 | 656 |
| 2015-06-23 | 656 | 656 | 650 | 655 | 25,300 | 655 |
| 2015-06-22 | 655 | 656 | 654 | 656 | 8,600 | 656 |
| 2015-06-19 | 650 | 658 | 650 | 653 | 19,600 | 653 |
| 2015-06-18 | 651 | 653 | 650 | 650 | 13,300 | 650 |
| 2015-06-17 | 651 | 653 | 651 | 651 | 11,300 | 651 |
| 2015-06-16 | 654 | 654 | 651 | 651 | 10,400 | 651 |
| 2015-06-15 | 652 | 653 | 651 | 653 | 4,800 | 653 |
| 2015-06-12 | 653 | 654 | 651 | 652 | 25,100 | 652 |
| 2015-06-11 | 650 | 652 | 650 | 651 | 10,200 | 651 |
| 2015-06-10 | 651 | 653 | 648 | 648 | 39,300 | 648 |
| 2015-06-09 | 653 | 654 | 652 | 652 | 17,000 | 652 |
| 2015-06-08 | 655 | 655 | 653 | 653 | 8,900 | 653 |
| 2015-06-05 | 654 | 657 | 653 | 653 | 15,100 | 653 |
| 2015-06-04 | 654 | 658 | 654 | 654 | 20,000 | 654 |
| 2015-06-03 | 654 | 656 | 653 | 654 | 11,800 | 654 |
| 2015-06-02 | 653 | 656 | 653 | 654 | 10,500 | 654 |
| 2015-06-01 | 656 | 656 | 653 | 655 | 12,900 | 655 |
| 2015-05-29 | 653 | 656 | 652 | 652 | 17,200 | 652 |
| 2015-05-28 | 655 | 657 | 653 | 653 | 14,000 | 653 |
| 2015-05-27 | 654 | 655 | 652 | 653 | 17,500 | 653 |
| 2015-05-26 | 656 | 659 | 653 | 654 | 25,000 | 654 |
| 2015-05-25 | 655 | 657 | 653 | 654 | 19,000 | 654 |
| 2015-05-22 | 653 | 656 | 653 | 654 | 10,500 | 654 |
| 2015-05-21 | 654 | 657 | 653 | 653 | 14,700 | 653 |
| 2015-05-20 | 656 | 656 | 653 | 656 | 14,300 | 656 |
| 2015-05-19 | 653 | 656 | 653 | 655 | 24,900 | 655 |
| 2015-05-18 | 651 | 654 | 650 | 653 | 14,500 | 653 |
| 2015-05-15 | 652 | 654 | 650 | 651 | 18,700 | 651 |
| 2015-05-14 | 652 | 653 | 650 | 651 | 12,200 | 651 |
| 2015-05-13 | 654 | 654 | 652 | 653 | 8,000 | 653 |
| 2015-05-12 | 654 | 654 | 651 | 653 | 11,800 | 653 |
| 2015-05-11 | 652 | 655 | 650 | 653 | 20,000 | 653 |
| 2015-05-08 | 651 | 654 | 650 | 651 | 24,600 | 651 |
| 2015-05-07 | 653 | 657 | 651 | 651 | 14,300 | 651 |
| 2015-05-01 | 656 | 657 | 652 | 652 | 26,800 | 652 |
| 2015-04-30 | 661 | 661 | 657 | 659 | 22,600 | 659 |
| 2015-04-28 | 662 | 664 | 660 | 661 | 16,000 | 661 |
| 2015-04-27 | 659 | 662 | 659 | 662 | 6,800 | 662 |
| 2015-04-24 | 658 | 662 | 658 | 659 | 9,200 | 659 |
| 2015-04-23 | 661 | 663 | 660 | 660 | 10,100 | 660 |
| 2015-04-22 | 664 | 664 | 657 | 660 | 14,600 | 660 |
| 2015-04-21 | 660 | 663 | 657 | 657 | 23,000 | 657 |
| 2015-04-20 | 661 | 663 | 660 | 660 | 22,800 | 660 |
| 2015-04-17 | 664 | 666 | 662 | 663 | 20,300 | 663 |
| 2015-04-16 | 664 | 665 | 662 | 665 | 11,200 | 665 |
| 2015-04-15 | 665 | 666 | 663 | 664 | 13,600 | 664 |
| 2015-04-14 | 668 | 669 | 664 | 666 | 10,400 | 666 |
| 2015-04-13 | 669 | 670 | 663 | 667 | 20,000 | 667 |
| 2015-04-10 | 675 | 675 | 669 | 669 | 16,000 | 669 |
| 2015-04-09 | 674 | 675 | 672 | 672 | 7,000 | 672 |
| 2015-04-08 | 670 | 675 | 668 | 674 | 17,200 | 674 |
| 2015-04-07 | 666 | 670 | 666 | 667 | 13,100 | 667 |
| 2015-04-06 | 663 | 669 | 663 | 666 | 7,900 | 666 |
| 2015-04-03 | 663 | 668 | 663 | 668 | 10,500 | 668 |
| 2015-04-02 | 659 | 667 | 658 | 664 | 18,200 | 664 |
| 2015-04-01 | 655 | 659 | 652 | 654 | 25,900 | 654 |
| 2015-03-31 | 668 | 668 | 660 | 660 | 10,700 | 660 |
| 2015-03-30 | 655 | 666 | 654 | 665 | 14,400 | 665 |
| 2015-03-27 | 661 | 663 | 654 | 656 | 39,500 | 656 |
| 2015-03-26 | 669 | 669 | 663 | 664 | 20,300 | 664 |
| 2015-03-25 | 667 | 669 | 667 | 669 | 16,700 | 669 |
| 2015-03-24 | 672 | 673 | 667 | 668 | 19,200 | 668 |
| 2015-03-23 | 667 | 672 | 667 | 671 | 18,600 | 671 |
| 2015-03-20 | 669 | 669 | 666 | 667 | 12,000 | 667 |
| 2015-03-19 | 672 | 672 | 665 | 665 | 19,200 | 665 |
| 2015-03-18 | 673 | 673 | 668 | 671 | 14,100 | 671 |
| 2015-03-17 | 673 | 673 | 668 | 668 | 11,300 | 668 |
| 2015-03-16 | 673 | 673 | 662 | 666 | 25,400 | 666 |
| 2015-03-13 | 673 | 675 | 670 | 672 | 34,300 | 672 |
| 2015-03-12 | 670 | 672 | 667 | 670 | 14,400 | 670 |
| 2015-03-11 | 672 | 672 | 665 | 666 | 19,500 | 666 |
| 2015-03-10 | 670 | 672 | 669 | 672 | 16,800 | 672 |
| 2015-03-09 | 668 | 672 | 667 | 670 | 12,700 | 670 |
| 2015-03-06 | 669 | 669 | 665 | 668 | 13,200 | 668 |
| 2015-03-05 | 665 | 669 | 664 | 668 | 13,700 | 668 |
| 2015-03-04 | 673 | 673 | 666 | 668 | 25,400 | 668 |
| 2015-03-03 | 679 | 679 | 672 | 673 | 23,700 | 673 |
| 2015-03-02 | 673 | 680 | 672 | 675 | 26,100 | 675 |
| 2015-02-27 | 676 | 676 | 672 | 673 | 24,000 | 673 |
| 2015-02-26 | 676 | 679 | 672 | 676 | 39,400 | 676 |
| 2015-02-25 | 680 | 683 | 674 | 676 | 199,500 | 676 |
| 2015-02-24 | 700 | 700 | 694 | 694 | 316,900 | 694 |
| 2015-02-23 | 702 | 702 | 700 | 700 | 61,600 | 700 |
| 2015-02-20 | 702 | 702 | 700 | 700 | 40,600 | 700 |
| 2015-02-19 | 699 | 702 | 699 | 702 | 57,200 | 702 |
| 2015-02-18 | 699 | 700 | 699 | 699 | 41,700 | 699 |
| 2015-02-17 | 695 | 698 | 695 | 697 | 23,400 | 697 |
| 2015-02-16 | 694 | 698 | 693 | 695 | 36,000 | 695 |
| 2015-02-13 | 698 | 698 | 692 | 693 | 26,100 | 693 |
| 2015-02-12 | 691 | 699 | 691 | 695 | 25,500 | 695 |
| 2015-02-10 | 690 | 696 | 689 | 690 | 43,800 | 690 |
| 2015-02-09 | 691 | 695 | 690 | 692 | 20,300 | 692 |
| 2015-02-06 | 695 | 695 | 690 | 691 | 43,100 | 691 |
| 2015-02-05 | 698 | 698 | 694 | 695 | 34,400 | 695 |
| 2015-02-04 | 697 | 702 | 697 | 701 | 17,400 | 701 |
| 2015-02-03 | 704 | 704 | 696 | 697 | 26,000 | 697 |
| 2015-02-02 | 702 | 704 | 699 | 704 | 22,300 | 704 |
| 2015-01-30 | 700 | 702 | 698 | 702 | 17,500 | 702 |
| 2015-01-29 | 700 | 704 | 699 | 701 | 16,600 | 701 |
| 2015-01-28 | 699 | 704 | 690 | 703 | 25,600 | 703 |
| 2015-01-27 | 697 | 700 | 695 | 698 | 30,800 | 698 |
| 2015-01-26 | 705 | 705 | 690 | 697 | 52,300 | 697 |
| 2015-01-23 | 704 | 705 | 703 | 705 | 13,200 | 705 |
| 2015-01-22 | 703 | 705 | 702 | 705 | 16,800 | 705 |
| 2015-01-21 | 706 | 707 | 704 | 705 | 14,700 | 705 |
| 2015-01-20 | 707 | 708 | 704 | 708 | 20,700 | 708 |
| 2015-01-19 | 710 | 712 | 706 | 708 | 14,300 | 708 |
| 2015-01-16 | 710 | 714 | 708 | 712 | 19,400 | 712 |
| 2015-01-15 | 704 | 717 | 703 | 715 | 15,800 | 715 |
| 2015-01-14 | 712 | 719 | 707 | 709 | 22,800 | 709 |
| 2015-01-13 | 721 | 721 | 714 | 715 | 18,800 | 715 |
| 2015-01-09 | 720 | 722 | 719 | 721 | 16,000 | 721 |
| 2015-01-08 | 712 | 719 | 710 | 718 | 12,300 | 718 |
| 2015-01-07 | 701 | 718 | 701 | 709 | 18,000 | 709 |
| 2015-01-06 | 719 | 720 | 710 | 710 | 23,500 | 710 |
| 2015-01-05 | 718 | 724 | 716 | 720 | 23,200 | 720 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
