7512 イオン北海道(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	726	748	726	739	1,300	739
2002-12-27	699	726	699	726	7,100	726
2002-12-26	675	699	670	699	5,300	699
2002-12-25	678	681	670	676	22,700	676
2002-12-24	666	677	644	658	7,500	658
2002-12-20	681	681	671	676	13,000	676
2002-12-19	683	690	670	690	6,000	690
2002-12-18	699	700	692	692	19,700	692
2002-12-17	689	699	689	699	1,700	699
2002-12-16	688	692	688	689	1,900	689
2002-12-13	709	709	670	688	34,500	688
2002-12-12	723	723	720	720	26,000	720
2002-12-11	705	730	703	722	3,500	722
2002-12-10	733	739	731	733	14,600	733
2002-12-09	736	737	733	733	1,700	733
2002-12-06	740	740	729	737	4,400	737
2002-12-05	740	740	739	740	2,200	740
2002-12-04	745	745	739	740	4,300	740
2002-12-03	745	745	743	745	8,000	745
2002-12-02	739	745	739	745	15,400	745
2002-11-29	739	745	739	745	15,900	745
2002-11-28	748	748	739	739	3,700	739
2002-11-27	749	749	744	748	16,500	748
2002-11-26	750	750	743	749	11,600	749
2002-11-25	740	750	740	750	13,400	750
2002-11-22	745	750	715	750	17,400	750
2002-11-21	740	749	740	745	7,000	745
2002-11-20	727	749	727	739	14,800	739
2002-11-19	740	740	727	727	2,300	727
2002-11-18	735	739	721	736	3,000	736
2002-11-15	759	760	750	750	34,200	750
2002-11-14	750	760	747	749	1,400	749
2002-11-13	751	754	750	750	1,400	750
2002-11-12	739	750	739	750	4,600	750
2002-11-11	754	760	750	750	12,500	750
2002-11-08	740	760	740	754	6,800	754
2002-11-07	755	760	755	760	3,800	760
2002-11-06	760	760	755	755	7,800	755
2002-11-05	760	760	750	760	7,600	760
2002-11-01	770	770	735	760	10,100	760
2002-10-31	765	769	764	769	1,800	769
2002-10-30	766	770	760	761	6,600	761
2002-10-29	734	767	724	766	2,600	766
2002-10-28	769	774	765	774	10,800	774
2002-10-25	750	769	746	769	6,400	769
2002-10-24	758	770	744	744	3,700	744
2002-10-23	723	773	723	755	5,800	755
2002-10-22	775	775	744	763	3,900	763
2002-10-21	770	775	760	775	6,900	775
2002-10-18	770	770	750	757	7,700	757
2002-10-17	774	775	769	770	6,000	770
2002-10-16	770	775	770	774	13,800	774
2002-10-15	760	770	760	770	9,400	770
2002-10-11	750	760	746	760	16,400	760
2002-10-10	730	747	721	745	5,700	745
2002-10-09	730	730	709	721	6,500	721
2002-10-08	728	738	728	730	2,400	730
2002-10-07	719	735	715	728	2,700	728
2002-10-04	744	759	744	759	3,700	759
2002-10-03	770	774	756	760	6,900	760
2002-10-02	766	766	758	760	2,700	760
2002-10-01	770	770	760	766	3,600	766
2002-09-30	795	795	773	774	6,300	774
2002-09-27	765	800	765	794	35,100	794
2002-09-26	758	765	757	765	11,000	765
2002-09-25	761	761	740	757	2,900	757
2002-09-24	750	761	711	711	9,900	711
2002-09-20	786	786	710	730	9,800	730
2002-09-19	776	780	774	776	4,600	776
2002-09-18	756	759	742	759	10,400	759
2002-09-17	735	759	735	756	22,900	756
2002-09-13	676	735	676	735	52,800	735
2002-09-12	748	766	745	766	11,300	766
2002-09-11	727	745	727	738	6,800	738
2002-09-10	710	736	710	727	8,200	727
2002-09-09	681	716	681	709	4,700	709
2002-09-06	671	697	671	697	3,600	697
2002-09-05	660	689	660	677	22,300	677
2002-09-04	700	713	682	700	11,300	700
2002-09-03	720	720	669	700	40,300	700
2002-09-02	801	801	718	720	19,000	720
2002-08-30	790	800	781	800	6,100	800
2002-08-29	777	782	774	775	6,800	775
2002-08-28	786	793	766	776	4,500	776
2002-08-27	805	806	764	785	11,400	785
2002-08-26	804	805	798	805	8,300	805
2002-08-23	808	808	782	795	4,900	795
2002-08-22	799	810	786	810	9,600	810
2002-08-21	807	808	787	803	7,500	803
2002-08-20	785	810	785	810	6,800	810
2002-08-19	805	805	783	784	9,000	784
2002-08-16	801	806	800	805	18,100	805
2002-08-15	799	800	792	800	5,200	800
2002-08-14	771	789	762	789	3,300	789
2002-08-13	770	780	770	771	6,000	771
2002-08-12	800	803	788	788	14,200	788
2002-08-09	798	800	784	800	51,600	800
2002-08-08	780	785	752	758	4,200	758
2002-08-07	755	778	755	776	1,900	776
2002-08-06	764	764	754	754	1,100	754
2002-08-05	767	773	767	771	1,400	771
2002-08-02	775	780	755	775	4,800	775
2002-08-01	755	755	750	755	700	755
2002-07-31	775	775	764	764	900	764
2002-07-30	760	763	753	760	1,800	760
2002-07-29	765	765	750	750	6,800	750
2002-07-26	766	773	765	765	9,300	765
2002-07-25	777	781	765	766	2,400	766
2002-07-24	765	785	765	765	5,500	765
2002-07-23	809	810	785	785	4,100	785
2002-07-22	800	813	799	810	9,200	810
2002-07-19	800	812	784	810	31,200	810
2002-07-18	799	810	798	810	52,800	810
2002-07-17	781	799	781	799	11,500	799
2002-07-16	763	796	763	781	15,500	781
2002-07-15	762	763	762	763	1,600	763
2002-07-12	763	766	762	762	1,600	762
2002-07-11	781	785	760	761	1,600	761
2002-07-10	800	800	786	791	19,900	791
2002-07-09	787	800	771	800	3,500	800
2002-07-08	795	795	757	757	2,700	757
2002-07-05	789	795	788	789	3,000	789
2002-07-04	802	802	786	789	8,300	789
2002-07-03	780	802	780	802	10,500	802
2002-07-02	779	779	771	778	4,400	778
2002-07-01	767	779	767	771	4,000	771
2002-06-28	768	768	756	765	3,500	765
2002-06-27	730	768	730	732	4,400	732
2002-06-26	731	768	730	730	3,600	730
2002-06-25	730	768	730	735	8,900	735
2002-06-24	711	738	711	738	3,500	738
2002-06-21	711	725	711	725	4,600	725
2002-06-20	747	747	730	733	6,700	733
2002-06-19	772	775	737	737	10,700	737
2002-06-18	770	790	770	772	4,400	772
2002-06-17	771	779	770	770	9,100	770
2002-06-14	740	780	740	770	44,300	770
2002-06-13	790	795	745	745	6,200	745
2002-06-12	790	792	789	790	6,500	790
2002-06-11	780	789	780	789	3,000	789
2002-06-10	780	785	780	780	6,300	780
2002-06-07	759	780	740	780	6,100	780
2002-06-06	782	782	760	760	8,400	760
2002-06-05	789	799	775	777	5,000	777
2002-06-04	802	802	778	792	4,400	792
2002-06-03	809	809	795	802	3,300	802
2002-05-31	810	810	800	800	6,700	800
2002-05-30	815	815	800	810	6,400	810
2002-05-29	810	815	810	812	5,700	812
2002-05-28	814	814	805	810	4,100	810
2002-05-27	814	819	814	814	12,600	814
2002-05-24	811	814	770	814	7,400	814
2002-05-23	802	810	802	809	5,900	809
2002-05-22	800	809	799	800	16,200	800
2002-05-21	800	806	800	806	7,400	806
2002-05-20	805	810	800	800	5,800	800
2002-05-17	784	800	784	800	14,400	800
2002-05-16	776	784	775	784	3,800	784
2002-05-15	770	774	767	768	6,100	768
2002-05-14	773	773	767	767	1,100	767
2002-05-13	764	764	763	763	4,400	763
2002-05-10	771	771	762	763	3,600	763
2002-05-09	751	769	751	761	1,300	761
2002-05-08	756	761	755	755	1,100	755
2002-05-07	775	775	760	760	1,300	760
2002-05-02	774	774	760	760	6,500	760
2002-05-01	773	778	763	764	2,300	764
2002-04-30	751	763	751	763	2,100	763
2002-04-26	751	753	751	751	6,300	751
2002-04-25	750	757	745	751	2,300	751
2002-04-24	761	761	740	750	16,400	750
2002-04-23	800	800	771	771	6,900	771
2002-04-22	809	810	808	810	2,300	810
2002-04-19	797	808	796	808	2,000	808
2002-04-18	810	810	808	808	3,000	808
2002-04-17	815	815	805	806	700	806
2002-04-16	794	810	794	810	2,400	810
2002-04-15	800	800	794	794	17,000	794
2002-04-12	781	794	780	794	1,800	794
2002-04-11	810	811	781	781	10,900	781
2002-04-10	785	810	785	810	5,300	810
2002-04-09	810	810	785	785	3,000	785
2002-04-08	812	812	800	807	1,700	807
2002-04-05	812	812	810	812	3,700	812
2002-04-04	799	815	792	815	3,400	815
2002-04-03	779	795	779	790	7,000	790
2002-04-02	763	795	751	760	14,700	760
2002-04-01	809	809	743	743	4,000	743
2002-03-29	823	823	813	814	3,300	814
2002-03-28	824	825	823	823	4,400	823
2002-03-27	792	835	792	835	11,400	835
2002-03-26	800	800	788	792	1,600	792
2002-03-25	800	800	773	773	4,300	773
2002-03-22	782	819	771	772	3,600	772
2002-03-20	815	820	782	790	3,700	790
2002-03-19	804	805	794	805	5,700	805
2002-03-18	805	805	784	784	15,900	784
2002-03-15	781	786	781	785	1,700	785
2002-03-14	780	783	751	781	2,500	781
2002-03-13	821	822	821	822	3,000	822
2002-03-12	835	838	835	835	10,900	835
2002-03-11	814	835	814	835	7,500	835
2002-03-08	819	820	810	814	45,400	814
2002-03-07	820	820	760	772	1,200	772
2002-03-06	817	820	794	794	5,200	794
2002-03-05	820	820	817	817	7,200	817
2002-03-04	840	840	805	805	8,200	805
2002-03-01	809	835	799	835	15,900	835
2002-02-28	790	812	790	803	19,800	803
2002-02-27	788	789	781	789	19,700	789
2002-02-26	736	788	736	788	5,800	788
2002-02-25	727	757	727	757	2,100	757
2002-02-22	789	789	779	780	4,400	780
2002-02-21	770	789	770	789	2,600	789
2002-02-20	749	750	740	741	2,900	741
2002-02-19	727	731	717	720	13,400	720
2002-02-18	750	790	750	757	3,100	757
2002-02-15	776	784	775	777	22,400	777
2002-02-14	777	790	776	776	18,600	776
2002-02-13	776	787	760	776	10,600	776
2002-02-12	730	760	730	760	6,300	760
2002-02-08	720	730	705	720	16,100	720
2002-02-07	723	766	719	730	2,300	730
2002-02-06	735	746	723	723	1,200	723
2002-02-05	735	739	722	723	3,000	723
2002-02-04	767	767	740	740	900	740
2002-02-01	766	776	735	735	1,800	735
2002-01-31	723	787	723	776	2,300	776
2002-01-30	720	740	720	733	5,500	733
2002-01-29	780	780	771	780	1,300	780
2002-01-28	787	790	786	786	6,100	786
2002-01-25	760	790	760	787	6,300	787
2002-01-24	740	760	740	760	2,500	760
2002-01-23	745	751	745	750	1,600	750
2002-01-22	793	799	781	781	7,300	781
2002-01-21	765	790	754	783	16,400	783
2002-01-18	720	765	720	765	2,900	765
2002-01-17	711	712	711	712	2,200	712
2002-01-16	704	711	704	711	1,800	711
2002-01-15	702	707	702	702	11,400	702
2002-01-11	750	750	702	702	11,700	702
2002-01-10	769	769	711	711	14,100	711
2002-01-09	710	769	703	769	6,200	769
2002-01-08	773	779	700	710	7,300	710
2002-01-07	800	800	750	760	7,300	760

分割・併合履歴： [1997-02-25]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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