7512 イオン北海道(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	922	926	918	926	371,100	926
2023-12-28	919	923	914	922	435,700	922
2023-12-27	913	920	910	918	242,600	918
2023-12-26	908	911	905	908	195,400	908
2023-12-25	915	916	905	908	133,900	908
2023-12-22	909	917	907	914	203,100	914
2023-12-21	906	909	904	906	128,100	906
2023-12-20	907	912	904	907	224,900	907
2023-12-19	900	906	893	906	174,600	906
2023-12-18	895	897	886	897	207,300	897
2023-12-15	902	904	898	901	145,200	901
2023-12-14	903	904	897	902	171,500	902
2023-12-13	903	907	896	898	202,700	898
2023-12-12	903	909	902	907	204,600	907
2023-12-11	895	903	894	903	203,500	903
2023-12-08	891	898	888	893	225,500	893
2023-12-07	897	900	895	896	141,100	896
2023-12-06	891	900	890	900	167,100	900
2023-12-05	892	898	890	891	136,400	891
2023-12-04	891	898	887	892	178,700	892
2023-12-01	896	898	889	891	146,700	891
2023-11-30	899	899	884	892	292,400	892
2023-11-29	904	911	899	902	134,800	902
2023-11-28	899	905	895	904	164,400	904
2023-11-27	903	903	893	895	126,200	895
2023-11-24	900	901	894	897	121,600	897
2023-11-22	898	903	896	896	106,000	896
2023-11-21	890	903	888	902	197,400	902
2023-11-20	893	896	886	890	157,900	890
2023-11-17	894	894	885	893	154,300	893
2023-11-16	909	910	894	894	185,700	894
2023-11-15	892	914	889	910	644,200	910
2023-11-14	892	897	886	887	184,300	887
2023-11-13	896	898	886	888	176,100	888
2023-11-10	893	897	890	894	184,800	894
2023-11-09	890	896	881	891	205,500	891
2023-11-08	892	896	887	895	352,000	895
2023-11-07	888	898	888	892	337,700	892
2023-11-06	896	896	885	885	328,300	885
2023-11-02	888	895	882	894	557,400	894
2023-11-01	879	888	873	887	417,800	887
2023-10-31	851	877	850	877	552,100	877
2023-10-30	856	857	840	851	3,287,700	851
2023-10-27	860	862	852	859	319,900	859
2023-10-26	854	866	851	854	301,500	854
2023-10-25	859	860	852	852	311,600	852
2023-10-24	861	864	850	858	315,700	858
2023-10-23	868	868	857	862	204,100	862
2023-10-20	873	873	862	865	177,800	865
2023-10-19	873	878	868	869	192,600	869
2023-10-18	874	875	867	871	172,300	871
2023-10-17	865	875	862	870	197,100	870
2023-10-16	876	883	853	856	459,500	856
2023-10-13	885	893	877	879	431,000	879
2023-10-12	870	891	865	885	833,100	885
2023-10-11	875	875	855	855	482,300	855
2023-10-10	875	882	874	875	372,200	875
2023-10-06	866	874	865	867	202,500	867
2023-10-05	855	867	853	867	256,100	867
2023-10-04	855	860	850	853	324,600	853
2023-10-03	865	867	858	860	201,800	860
2023-10-02	870	873	863	863	197,400	863
2023-09-29	867	875	866	872	175,700	872
2023-09-28	875	876	864	869	195,700	869
2023-09-27	870	878	866	878	222,600	878
2023-09-26	873	877	870	873	185,000	873
2023-09-25	859	874	859	872	201,400	872
2023-09-22	860	864	858	859	139,000	859
2023-09-21	872	875	860	864	286,500	864
2023-09-20	873	880	871	876	309,000	876
2023-09-19	872	874	866	871	196,500	871
2023-09-15	870	878	868	871	445,700	871
2023-09-14	867	870	862	868	146,800	868
2023-09-13	861	868	857	868	220,300	868
2023-09-12	851	862	851	862	118,500	862
2023-09-11	853	855	848	852	123,200	852
2023-09-08	855	858	848	851	208,400	851
2023-09-07	861	863	857	860	135,100	860
2023-09-06	871	871	862	863	140,800	863
2023-09-05	865	872	865	872	211,000	872
2023-09-04	864	868	862	864	127,500	864
2023-09-01	859	864	857	863	121,900	863
2023-08-31	855	862	854	860	130,900	860
2023-08-30	852	858	852	855	119,800	855
2023-08-29	849	857	846	855	204,100	855
2023-08-28	844	851	843	851	155,600	851
2023-08-25	847	847	841	842	187,400	842
2023-08-24	844	851	842	851	196,600	851
2023-08-23	853	856	842	843	394,900	843
2023-08-22	856	859	851	859	130,100	859
2023-08-21	858	862	854	858	121,200	858
2023-08-18	855	858	852	857	62,400	857
2023-08-17	875	875	858	861	171,800	861
2023-08-16	875	876	867	875	153,700	875
2023-08-15	876	876	871	875	115,600	875
2023-08-14	881	884	875	876	164,200	876
2023-08-10	875	882	875	882	269,000	882
2023-08-09	875	876	869	871	140,300	871
2023-08-08	878	880	874	874	114,400	874
2023-08-07	867	878	865	878	185,900	878
2023-08-04	862	873	862	867	114,700	867
2023-08-03	865	869	861	866	142,500	866
2023-08-02	865	873	865	868	109,100	868
2023-08-01	866	871	863	869	93,100	869
2023-07-31	869	872	861	864	183,400	864
2023-07-28	860	867	859	864	247,100	864
2023-07-27	860	869	859	867	133,300	867
2023-07-26	859	869	857	867	144,400	867
2023-07-25	857	863	856	861	121,500	861
2023-07-24	860	864	857	858	141,500	858
2023-07-21	852	858	848	855	145,300	855
2023-07-20	860	860	848	852	155,400	852
2023-07-19	854	865	854	858	296,000	858
2023-07-18	848	857	844	854	187,200	854
2023-07-14	850	858	844	845	446,400	845
2023-07-13	868	869	845	846	517,900	846
2023-07-12	875	880	871	877	266,600	877
2023-07-11	880	881	876	879	153,700	879
2023-07-10	876	882	873	881	265,900	881
2023-07-07	864	875	862	873	198,200	873
2023-07-06	873	874	864	866	198,300	866
2023-07-05	876	877	871	875	201,100	875
2023-07-04	877	881	876	876	244,700	876
2023-07-03	873	883	873	879	309,800	879
2023-06-30	870	872	863	870	175,800	870
2023-06-29	875	877	866	870	173,000	870
2023-06-28	862	875	860	875	236,600	875
2023-06-27	872	873	859	863	282,000	863
2023-06-26	878	883	875	879	272,300	879
2023-06-23	876	881	871	876	255,400	876
2023-06-22	882	883	870	872	212,100	872
2023-06-21	878	884	875	881	294,900	881
2023-06-20	878	883	873	882	415,500	882
2023-06-19	860	880	858	880	738,300	880
2023-06-16	856	858	851	858	277,700	858
2023-06-15	862	863	856	857	147,500	857
2023-06-14	863	863	853	860	214,600	860
2023-06-13	862	864	855	861	172,000	861
2023-06-12	851	864	850	861	412,000	861
2023-06-09	846	849	841	848	199,600	848
2023-06-08	841	845	838	844	162,200	844
2023-06-07	848	852	837	837	286,600	837
2023-06-06	842	847	837	846	212,400	846
2023-06-05	845	847	838	844	267,800	844
2023-06-02	824	840	824	839	417,400	839
2023-06-01	820	830	819	822	194,100	822
2023-05-31	817	825	816	821	274,600	821
2023-05-30	823	830	816	819	210,000	819
2023-05-29	822	826	818	822	200,800	822
2023-05-26	810	820	807	816	242,300	816
2023-05-25	812	816	811	811	152,500	811
2023-05-24	816	817	812	812	142,100	812
2023-05-23	825	827	815	817	203,300	817
2023-05-22	817	827	816	825	174,200	825
2023-05-19	822	824	816	819	197,800	819
2023-05-18	828	829	821	821	206,100	821
2023-05-17	828	831	824	824	173,800	824
2023-05-16	832	834	827	830	175,100	830
2023-05-15	831	836	831	833	227,700	833
2023-05-12	828	831	822	829	175,900	829
2023-05-11	830	834	827	827	134,600	827
2023-05-10	831	833	824	831	152,500	831
2023-05-09	821	837	821	833	257,100	833
2023-05-08	820	826	819	821	181,700	821
2023-05-02	822	822	812	818	244,100	818
2023-05-01	820	821	814	817	159,700	817
2023-04-28	811	818	808	814	156,500	814
2023-04-27	802	811	800	808	168,100	808
2023-04-26	810	813	804	806	228,400	806
2023-04-25	818	821	813	816	135,200	816
2023-04-24	829	829	817	819	150,000	819
2023-04-21	825	834	825	826	216,100	826
2023-04-20	826	831	824	830	132,100	830
2023-04-19	838	839	824	828	267,900	828
2023-04-18	834	840	832	840	356,100	840
2023-04-17	834	836	826	835	255,100	835
2023-04-14	826	836	823	833	377,400	833
2023-04-13	800	828	799	820	786,200	820
2023-04-12	787	795	786	789	399,900	789
2023-04-11	783	794	781	784	220,400	784
2023-04-10	776	781	772	777	187,500	777
2023-04-07	789	791	772	772	452,600	772
2023-04-06	787	792	785	789	229,500	789
2023-04-05	799	800	791	791	243,600	791
2023-04-04	810	810	800	804	205,100	804
2023-04-03	810	811	804	808	127,200	808
2023-03-31	815	818	802	804	237,400	804
2023-03-30	811	814	805	809	154,700	809
2023-03-29	808	815	805	815	194,600	815
2023-03-28	800	810	798	806	256,600	806
2023-03-27	795	803	794	800	199,800	800
2023-03-24	786	793	780	791	151,200	791
2023-03-23	779	788	778	788	214,200	788
2023-03-22	788	794	785	788	291,100	788
2023-03-20	798	799	776	776	519,800	776
2023-03-17	803	805	799	804	271,900	804
2023-03-16	802	803	790	797	468,500	797
2023-03-15	812	816	806	811	260,400	811
2023-03-14	820	820	805	809	500,000	809
2023-03-13	825	830	820	827	423,800	827
2023-03-10	847	849	836	836	353,100	836
2023-03-09	845	855	842	854	422,300	854
2023-03-08	844	845	839	843	304,300	843
2023-03-07	832	846	831	845	350,600	845
2023-03-06	828	834	824	832	337,400	832
2023-03-03	820	833	820	826	448,100	826
2023-03-02	821	823	812	818	767,800	818
2023-03-01	844	850	826	826	1,051,900	826
2023-02-28	865	866	846	853	964,400	853
2023-02-27	863	870	862	867	1,019,800	867
2023-02-24	883	883	877	878	1,904,000	878
2023-02-22	882	885	881	883	649,400	883
2023-02-21	890	890	885	885	637,100	885
2023-02-20	893	893	889	891	440,600	891
2023-02-17	889	892	887	890	439,500	890
2023-02-16	893	895	890	891	575,100	891
2023-02-15	888	893	888	892	735,700	892
2023-02-14	886	888	880	888	629,500	888
2023-02-13	881	886	878	886	698,600	886
2023-02-10	879	882	877	878	624,500	878
2023-02-09	880	882	877	879	865,900	879
2023-02-08	895	897	882	882	1,103,900	882
2023-02-07	881	893	881	888	1,818,300	888
2023-02-06	892	899	873	880	7,741,300	880
2023-02-03	901	905	890	890	1,394,800	890
2023-02-02	913	913	901	903	1,049,400	903
2023-02-01	921	930	915	916	1,123,300	916
2023-01-31	908	917	904	910	2,209,200	910
2023-01-30	939	948	910	910	2,781,600	910
2023-01-27	952	956	940	940	804,000	940
2023-01-26	962	962	951	952	1,303,400	952
2023-01-25	968	971	962	964	930,500	964
2023-01-24	965	976	956	963	1,343,200	963
2023-01-23	956	963	946	955	7,234,900	955
2023-01-20	1,076	1,078	1,059	1,061	196,100	1,061
2023-01-19	1,089	1,090	1,078	1,081	96,500	1,081
2023-01-18	1,084	1,105	1,078	1,097	110,800	1,097
2023-01-17	1,091	1,091	1,075	1,082	76,300	1,082
2023-01-16	1,095	1,095	1,077	1,091	92,700	1,091
2023-01-13	1,107	1,119	1,103	1,105	199,400	1,105
2023-01-12	1,110	1,113	1,103	1,104	31,400	1,104
2023-01-11	1,115	1,121	1,111	1,112	29,000	1,112
2023-01-10	1,109	1,121	1,108	1,109	55,500	1,109
2023-01-06	1,104	1,108	1,097	1,101	175,800	1,101
2023-01-05	1,097	1,105	1,087	1,101	75,200	1,101
2023-01-04	1,118	1,118	1,095	1,095	99,200	1,095

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