7512 イオン北海道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 606 | 606 | 600 | 601 | 17,700 | 601 |
| 2005-12-29 | 605 | 605 | 601 | 601 | 26,900 | 601 |
| 2005-12-28 | 599 | 602 | 595 | 602 | 16,200 | 602 |
| 2005-12-27 | 590 | 601 | 583 | 600 | 45,600 | 600 |
| 2005-12-26 | 600 | 601 | 592 | 593 | 32,200 | 593 |
| 2005-12-22 | 604 | 604 | 594 | 594 | 16,200 | 594 |
| 2005-12-21 | 600 | 604 | 595 | 600 | 20,500 | 600 |
| 2005-12-20 | 605 | 608 | 595 | 604 | 32,700 | 604 |
| 2005-12-19 | 610 | 610 | 599 | 605 | 29,500 | 605 |
| 2005-12-16 | 606 | 607 | 590 | 600 | 50,200 | 600 |
| 2005-12-15 | 602 | 613 | 602 | 606 | 38,900 | 606 |
| 2005-12-14 | 624 | 624 | 601 | 601 | 60,900 | 601 |
| 2005-12-13 | 598 | 602 | 596 | 600 | 33,200 | 600 |
| 2005-12-12 | 595 | 598 | 590 | 596 | 33,000 | 596 |
| 2005-12-09 | 591 | 593 | 586 | 590 | 41,400 | 590 |
| 2005-12-08 | 603 | 603 | 581 | 592 | 37,400 | 592 |
| 2005-12-07 | 606 | 608 | 603 | 603 | 16,700 | 603 |
| 2005-12-06 | 606 | 609 | 604 | 604 | 22,100 | 604 |
| 2005-12-05 | 609 | 610 | 603 | 608 | 43,200 | 608 |
| 2005-12-02 | 593 | 599 | 592 | 597 | 38,400 | 597 |
| 2005-12-01 | 573 | 594 | 572 | 590 | 21,400 | 590 |
| 2005-11-30 | 587 | 590 | 577 | 577 | 22,000 | 577 |
| 2005-11-29 | 585 | 590 | 577 | 585 | 27,200 | 585 |
| 2005-11-28 | 571 | 578 | 571 | 577 | 33,700 | 577 |
| 2005-11-25 | 566 | 573 | 566 | 572 | 15,400 | 572 |
| 2005-11-24 | 569 | 571 | 565 | 566 | 26,700 | 566 |
| 2005-11-22 | 565 | 569 | 561 | 565 | 20,000 | 565 |
| 2005-11-21 | 570 | 570 | 562 | 562 | 25,800 | 562 |
| 2005-11-18 | 570 | 570 | 565 | 570 | 18,800 | 570 |
| 2005-11-17 | 573 | 573 | 562 | 569 | 33,400 | 569 |
| 2005-11-16 | 556 | 569 | 556 | 561 | 29,900 | 561 |
| 2005-11-15 | 560 | 562 | 556 | 556 | 29,500 | 556 |
| 2005-11-14 | 565 | 565 | 554 | 555 | 28,900 | 555 |
| 2005-11-11 | 568 | 568 | 559 | 563 | 31,100 | 563 |
| 2005-11-10 | 564 | 568 | 562 | 568 | 14,000 | 568 |
| 2005-11-09 | 562 | 563 | 559 | 560 | 8,700 | 560 |
| 2005-11-08 | 565 | 567 | 557 | 558 | 40,500 | 558 |
| 2005-11-07 | 560 | 568 | 556 | 563 | 45,700 | 563 |
| 2005-11-04 | 557 | 565 | 557 | 557 | 18,500 | 557 |
| 2005-11-02 | 568 | 568 | 555 | 556 | 21,400 | 556 |
| 2005-11-01 | 570 | 570 | 555 | 566 | 14,700 | 566 |
| 2005-10-31 | 556 | 580 | 555 | 564 | 28,200 | 564 |
| 2005-10-28 | 558 | 559 | 550 | 559 | 56,200 | 559 |
| 2005-10-27 | 556 | 559 | 552 | 556 | 26,700 | 556 |
| 2005-10-26 | 554 | 556 | 549 | 556 | 20,900 | 556 |
| 2005-10-25 | 545 | 549 | 545 | 547 | 23,600 | 547 |
| 2005-10-24 | 548 | 557 | 547 | 552 | 19,700 | 552 |
| 2005-10-21 | 545 | 549 | 543 | 545 | 14,700 | 545 |
| 2005-10-20 | 558 | 558 | 552 | 554 | 18,100 | 554 |
| 2005-10-19 | 549 | 559 | 547 | 551 | 23,000 | 551 |
| 2005-10-18 | 561 | 561 | 548 | 558 | 31,700 | 558 |
| 2005-10-17 | 557 | 564 | 555 | 557 | 38,300 | 557 |
| 2005-10-14 | 562 | 565 | 555 | 556 | 35,500 | 556 |
| 2005-10-13 | 555 | 568 | 555 | 555 | 28,500 | 555 |
| 2005-10-12 | 560 | 567 | 554 | 556 | 44,600 | 556 |
| 2005-10-11 | 555 | 564 | 552 | 564 | 31,600 | 564 |
| 2005-10-07 | 552 | 554 | 537 | 547 | 39,800 | 547 |
| 2005-10-06 | 560 | 563 | 552 | 552 | 16,900 | 552 |
| 2005-10-05 | 565 | 565 | 555 | 559 | 36,800 | 559 |
| 2005-10-04 | 565 | 572 | 564 | 567 | 16,500 | 567 |
| 2005-10-03 | 568 | 575 | 563 | 565 | 12,600 | 565 |
| 2005-09-30 | 584 | 591 | 576 | 576 | 18,100 | 576 |
| 2005-09-29 | 595 | 595 | 586 | 594 | 14,900 | 594 |
| 2005-09-28 | 579 | 596 | 578 | 591 | 9,700 | 591 |
| 2005-09-27 | 576 | 585 | 562 | 578 | 34,500 | 578 |
| 2005-09-26 | 599 | 599 | 590 | 596 | 19,800 | 596 |
| 2005-09-22 | 600 | 613 | 599 | 599 | 33,300 | 599 |
| 2005-09-21 | 589 | 627 | 582 | 600 | 74,500 | 600 |
| 2005-09-20 | 587 | 590 | 578 | 580 | 45,400 | 580 |
| 2005-09-16 | 568 | 571 | 567 | 567 | 24,300 | 567 |
| 2005-09-15 | 565 | 567 | 565 | 566 | 13,100 | 566 |
| 2005-09-14 | 563 | 566 | 563 | 564 | 19,800 | 564 |
| 2005-09-13 | 560 | 563 | 560 | 562 | 8,500 | 562 |
| 2005-09-12 | 559 | 563 | 554 | 560 | 16,300 | 560 |
| 2005-09-09 | 555 | 557 | 549 | 554 | 56,300 | 554 |
| 2005-09-08 | 555 | 555 | 549 | 553 | 10,500 | 553 |
| 2005-09-07 | 562 | 562 | 555 | 555 | 18,300 | 555 |
| 2005-09-06 | 570 | 570 | 559 | 559 | 8,300 | 559 |
| 2005-09-05 | 568 | 571 | 568 | 569 | 3,900 | 569 |
| 2005-09-02 | 575 | 575 | 570 | 571 | 4,500 | 571 |
| 2005-09-01 | 574 | 576 | 569 | 572 | 4,600 | 572 |
| 2005-08-31 | 575 | 575 | 568 | 568 | 4,400 | 568 |
| 2005-08-30 | 571 | 576 | 566 | 567 | 14,000 | 567 |
| 2005-08-29 | 581 | 581 | 572 | 572 | 8,700 | 572 |
| 2005-08-26 | 570 | 580 | 568 | 580 | 21,900 | 580 |
| 2005-08-25 | 578 | 583 | 567 | 567 | 21,000 | 567 |
| 2005-08-24 | 578 | 590 | 577 | 589 | 31,300 | 589 |
| 2005-08-23 | 578 | 578 | 569 | 573 | 14,700 | 573 |
| 2005-08-22 | 570 | 577 | 563 | 568 | 12,900 | 568 |
| 2005-08-19 | 575 | 578 | 568 | 572 | 15,800 | 572 |
| 2005-08-18 | 576 | 576 | 568 | 569 | 10,200 | 569 |
| 2005-08-17 | 574 | 577 | 567 | 567 | 5,000 | 567 |
| 2005-08-16 | 580 | 580 | 570 | 575 | 21,500 | 575 |
| 2005-08-15 | 574 | 580 | 574 | 576 | 20,900 | 576 |
| 2005-08-12 | 575 | 575 | 567 | 574 | 11,400 | 574 |
| 2005-08-11 | 575 | 575 | 567 | 574 | 23,600 | 574 |
| 2005-08-10 | 568 | 580 | 568 | 574 | 30,700 | 574 |
| 2005-08-09 | 553 | 571 | 553 | 568 | 30,200 | 568 |
| 2005-08-08 | 552 | 560 | 542 | 556 | 24,200 | 556 |
| 2005-08-05 | 559 | 560 | 553 | 553 | 16,200 | 553 |
| 2005-08-04 | 555 | 561 | 552 | 552 | 8,400 | 552 |
| 2005-08-03 | 554 | 556 | 552 | 554 | 10,900 | 554 |
| 2005-08-02 | 553 | 563 | 553 | 554 | 13,400 | 554 |
| 2005-08-01 | 562 | 567 | 555 | 562 | 10,800 | 562 |
| 2005-07-29 | 570 | 570 | 561 | 562 | 9,300 | 562 |
| 2005-07-28 | 568 | 569 | 562 | 562 | 3,500 | 562 |
| 2005-07-27 | 561 | 565 | 561 | 562 | 17,100 | 562 |
| 2005-07-26 | 556 | 560 | 556 | 559 | 6,400 | 559 |
| 2005-07-25 | 556 | 560 | 555 | 555 | 12,500 | 555 |
| 2005-07-22 | 567 | 567 | 552 | 554 | 20,500 | 554 |
| 2005-07-21 | 566 | 574 | 566 | 566 | 6,600 | 566 |
| 2005-07-20 | 572 | 572 | 565 | 567 | 13,100 | 567 |
| 2005-07-19 | 573 | 578 | 560 | 562 | 46,600 | 562 |
| 2005-07-15 | 580 | 581 | 565 | 571 | 37,600 | 571 |
| 2005-07-14 | 589 | 592 | 575 | 575 | 95,400 | 575 |
| 2005-07-13 | 580 | 582 | 571 | 579 | 51,500 | 579 |
| 2005-07-12 | 564 | 566 | 563 | 564 | 18,400 | 564 |
| 2005-07-11 | 565 | 568 | 563 | 563 | 11,700 | 563 |
| 2005-07-08 | 556 | 566 | 556 | 562 | 13,600 | 562 |
| 2005-07-07 | 558 | 559 | 556 | 558 | 6,000 | 558 |
| 2005-07-06 | 560 | 566 | 558 | 558 | 6,200 | 558 |
| 2005-07-05 | 560 | 569 | 559 | 561 | 5,400 | 561 |
| 2005-07-04 | 569 | 569 | 558 | 561 | 10,100 | 561 |
| 2005-07-01 | 563 | 563 | 555 | 560 | 6,700 | 560 |
| 2005-06-30 | 563 | 563 | 555 | 555 | 9,800 | 555 |
| 2005-06-29 | 554 | 561 | 549 | 560 | 9,600 | 560 |
| 2005-06-28 | 550 | 553 | 547 | 548 | 3,900 | 548 |
| 2005-06-27 | 544 | 556 | 543 | 546 | 13,700 | 546 |
| 2005-06-24 | 546 | 549 | 545 | 547 | 9,700 | 547 |
| 2005-06-23 | 565 | 565 | 555 | 555 | 4,900 | 555 |
| 2005-06-22 | 551 | 564 | 549 | 563 | 21,600 | 563 |
| 2005-06-21 | 552 | 554 | 549 | 550 | 10,300 | 550 |
| 2005-06-20 | 555 | 555 | 552 | 552 | 11,200 | 552 |
| 2005-06-17 | 555 | 555 | 544 | 553 | 17,300 | 553 |
| 2005-06-16 | 541 | 543 | 540 | 540 | 16,500 | 540 |
| 2005-06-15 | 539 | 540 | 538 | 539 | 19,800 | 539 |
| 2005-06-14 | 554 | 554 | 530 | 538 | 16,700 | 538 |
| 2005-06-13 | 543 | 547 | 542 | 545 | 8,300 | 545 |
| 2005-06-10 | 550 | 550 | 541 | 543 | 35,200 | 543 |
| 2005-06-09 | 551 | 551 | 541 | 542 | 13,300 | 542 |
| 2005-06-08 | 559 | 560 | 543 | 550 | 22,400 | 550 |
| 2005-06-07 | 560 | 569 | 558 | 564 | 7,300 | 564 |
| 2005-06-06 | 560 | 569 | 560 | 568 | 6,900 | 568 |
| 2005-06-03 | 576 | 576 | 557 | 569 | 13,900 | 569 |
| 2005-06-02 | 572 | 583 | 572 | 576 | 6,700 | 576 |
| 2005-06-01 | 578 | 585 | 569 | 581 | 13,200 | 581 |
| 2005-05-31 | 573 | 584 | 571 | 581 | 7,100 | 581 |
| 2005-05-30 | 580 | 585 | 572 | 572 | 24,700 | 572 |
| 2005-05-27 | 582 | 586 | 582 | 583 | 5,600 | 583 |
| 2005-05-26 | 571 | 578 | 571 | 575 | 3,000 | 575 |
| 2005-05-25 | 586 | 588 | 579 | 579 | 10,000 | 579 |
| 2005-05-24 | 581 | 590 | 581 | 586 | 6,800 | 586 |
| 2005-05-23 | 582 | 582 | 569 | 580 | 11,700 | 580 |
| 2005-05-20 | 591 | 591 | 583 | 586 | 5,500 | 586 |
| 2005-05-19 | 593 | 593 | 583 | 591 | 18,400 | 591 |
| 2005-05-18 | 593 | 597 | 593 | 593 | 10,600 | 593 |
| 2005-05-17 | 612 | 614 | 600 | 600 | 15,600 | 600 |
| 2005-05-16 | 612 | 618 | 612 | 612 | 8,800 | 612 |
| 2005-05-13 | 611 | 614 | 611 | 612 | 2,800 | 612 |
| 2005-05-12 | 618 | 620 | 611 | 619 | 7,500 | 619 |
| 2005-05-11 | 620 | 624 | 620 | 623 | 5,600 | 623 |
| 2005-05-10 | 618 | 623 | 617 | 620 | 21,300 | 620 |
| 2005-05-09 | 614 | 617 | 605 | 617 | 6,200 | 617 |
| 2005-05-06 | 610 | 611 | 600 | 610 | 9,800 | 610 |
| 2005-05-02 | 610 | 611 | 603 | 604 | 6,100 | 604 |
| 2005-04-28 | 614 | 614 | 607 | 611 | 11,300 | 611 |
| 2005-04-27 | 592 | 611 | 592 | 606 | 21,600 | 606 |
| 2005-04-26 | 605 | 611 | 603 | 611 | 5,200 | 611 |
| 2005-04-25 | 606 | 610 | 605 | 607 | 3,700 | 607 |
| 2005-04-22 | 608 | 616 | 603 | 609 | 7,700 | 609 |
| 2005-04-21 | 605 | 609 | 591 | 600 | 13,400 | 600 |
| 2005-04-20 | 609 | 609 | 605 | 605 | 9,400 | 605 |
| 2005-04-19 | 616 | 616 | 587 | 607 | 22,200 | 607 |
| 2005-04-18 | 622 | 630 | 615 | 615 | 42,900 | 615 |
| 2005-04-15 | 615 | 624 | 615 | 622 | 30,900 | 622 |
| 2005-04-14 | 612 | 625 | 607 | 614 | 15,900 | 614 |
| 2005-04-13 | 620 | 621 | 613 | 621 | 4,500 | 621 |
| 2005-04-12 | 625 | 626 | 611 | 611 | 7,400 | 611 |
| 2005-04-11 | 625 | 627 | 625 | 625 | 14,500 | 625 |
| 2005-04-08 | 621 | 627 | 619 | 625 | 13,400 | 625 |
| 2005-04-07 | 621 | 623 | 614 | 621 | 8,500 | 621 |
| 2005-04-06 | 621 | 622 | 617 | 621 | 6,800 | 621 |
| 2005-04-05 | 620 | 620 | 606 | 611 | 12,100 | 611 |
| 2005-04-04 | 607 | 615 | 607 | 611 | 3,300 | 611 |
| 2005-04-01 | 618 | 618 | 609 | 615 | 6,200 | 615 |
| 2005-03-31 | 605 | 618 | 603 | 618 | 8,800 | 618 |
| 2005-03-30 | 608 | 608 | 595 | 605 | 10,000 | 605 |
| 2005-03-29 | 599 | 608 | 599 | 599 | 9,100 | 599 |
| 2005-03-28 | 600 | 609 | 600 | 607 | 9,500 | 607 |
| 2005-03-25 | 614 | 620 | 601 | 611 | 9,200 | 611 |
| 2005-03-24 | 620 | 620 | 610 | 610 | 11,200 | 610 |
| 2005-03-23 | 626 | 627 | 622 | 624 | 18,000 | 624 |
| 2005-03-22 | 631 | 631 | 625 | 625 | 8,500 | 625 |
| 2005-03-18 | 623 | 637 | 621 | 621 | 25,400 | 621 |
| 2005-03-17 | 622 | 626 | 616 | 620 | 31,300 | 620 |
| 2005-03-16 | 612 | 619 | 612 | 612 | 10,200 | 612 |
| 2005-03-15 | 610 | 618 | 609 | 611 | 16,200 | 611 |
| 2005-03-14 | 610 | 613 | 607 | 607 | 9,000 | 607 |
| 2005-03-11 | 609 | 610 | 607 | 607 | 40,000 | 607 |
| 2005-03-10 | 605 | 609 | 605 | 607 | 4,300 | 607 |
| 2005-03-09 | 605 | 608 | 605 | 605 | 7,600 | 605 |
| 2005-03-08 | 610 | 610 | 604 | 605 | 6,300 | 605 |
| 2005-03-07 | 599 | 605 | 599 | 603 | 5,100 | 603 |
| 2005-03-04 | 602 | 603 | 599 | 599 | 8,200 | 599 |
| 2005-03-03 | 600 | 601 | 595 | 597 | 10,400 | 597 |
| 2005-03-02 | 604 | 604 | 600 | 602 | 9,700 | 602 |
| 2005-03-01 | 606 | 606 | 604 | 604 | 7,800 | 604 |
| 2005-02-28 | 600 | 608 | 599 | 604 | 17,100 | 604 |
| 2005-02-25 | 597 | 598 | 595 | 598 | 3,100 | 598 |
| 2005-02-24 | 598 | 598 | 593 | 594 | 6,800 | 594 |
| 2005-02-23 | 602 | 604 | 588 | 593 | 19,100 | 593 |
| 2005-02-22 | 607 | 612 | 602 | 602 | 19,300 | 602 |
| 2005-02-21 | 609 | 619 | 607 | 610 | 9,200 | 610 |
| 2005-02-18 | 610 | 614 | 608 | 608 | 4,600 | 608 |
| 2005-02-17 | 613 | 615 | 611 | 614 | 11,800 | 614 |
| 2005-02-16 | 614 | 615 | 613 | 613 | 7,100 | 613 |
| 2005-02-15 | 614 | 618 | 613 | 613 | 20,500 | 613 |
| 2005-02-14 | 624 | 624 | 610 | 614 | 11,500 | 614 |
| 2005-02-10 | 622 | 622 | 611 | 611 | 26,300 | 611 |
| 2005-02-09 | 616 | 619 | 603 | 616 | 7,600 | 616 |
| 2005-02-08 | 622 | 622 | 605 | 606 | 12,700 | 606 |
| 2005-02-07 | 611 | 615 | 608 | 615 | 19,000 | 615 |
| 2005-02-04 | 617 | 617 | 610 | 613 | 7,900 | 613 |
| 2005-02-03 | 617 | 623 | 615 | 617 | 9,000 | 617 |
| 2005-02-02 | 624 | 624 | 615 | 619 | 13,600 | 619 |
| 2005-02-01 | 620 | 620 | 606 | 614 | 11,700 | 614 |
| 2005-01-31 | 615 | 624 | 612 | 612 | 12,000 | 612 |
| 2005-01-28 | 625 | 630 | 614 | 615 | 17,600 | 615 |
| 2005-01-27 | 612 | 619 | 612 | 618 | 7,600 | 618 |
| 2005-01-26 | 607 | 620 | 600 | 605 | 8,800 | 605 |
| 2005-01-25 | 610 | 613 | 606 | 606 | 8,200 | 606 |
| 2005-01-24 | 615 | 620 | 613 | 613 | 7,800 | 613 |
| 2005-01-21 | 620 | 633 | 615 | 615 | 12,100 | 615 |
| 2005-01-20 | 632 | 633 | 620 | 620 | 7,200 | 620 |
| 2005-01-19 | 637 | 639 | 632 | 632 | 4,200 | 632 |
| 2005-01-18 | 643 | 648 | 629 | 637 | 22,100 | 637 |
| 2005-01-17 | 644 | 648 | 643 | 643 | 2,800 | 643 |
| 2005-01-14 | 645 | 646 | 630 | 640 | 12,300 | 640 |
| 2005-01-13 | 648 | 648 | 630 | 636 | 5,300 | 636 |
| 2005-01-12 | 649 | 650 | 648 | 648 | 12,700 | 648 |
| 2005-01-11 | 644 | 649 | 644 | 648 | 8,700 | 648 |
| 2005-01-07 | 651 | 661 | 641 | 643 | 11,700 | 643 |
| 2005-01-06 | 649 | 660 | 649 | 660 | 3,300 | 660 |
| 2005-01-05 | 669 | 669 | 650 | 650 | 5,800 | 650 |
| 2005-01-04 | 662 | 662 | 652 | 659 | 1,700 | 659 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
