7512 イオン北海道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 299 | 300 | 293 | 293 | 6,900 | 293 |
| 2007-12-27 | 303 | 305 | 299 | 299 | 11,700 | 299 |
| 2007-12-26 | 304 | 304 | 297 | 299 | 6,100 | 299 |
| 2007-12-25 | 298 | 300 | 295 | 299 | 6,300 | 299 |
| 2007-12-21 | 298 | 299 | 293 | 296 | 7,300 | 296 |
| 2007-12-20 | 300 | 300 | 296 | 298 | 8,700 | 298 |
| 2007-12-19 | 320 | 320 | 295 | 295 | 26,900 | 295 |
| 2007-12-18 | 322 | 329 | 315 | 323 | 10,100 | 323 |
| 2007-12-17 | 329 | 329 | 322 | 322 | 32,000 | 322 |
| 2007-12-14 | 330 | 331 | 327 | 327 | 18,700 | 327 |
| 2007-12-13 | 328 | 331 | 326 | 330 | 18,200 | 330 |
| 2007-12-12 | 331 | 332 | 328 | 330 | 41,800 | 330 |
| 2007-12-11 | 333 | 333 | 329 | 331 | 13,000 | 331 |
| 2007-12-10 | 334 | 336 | 330 | 331 | 20,000 | 331 |
| 2007-12-07 | 332 | 341 | 332 | 332 | 14,300 | 332 |
| 2007-12-06 | 334 | 336 | 330 | 333 | 8,800 | 333 |
| 2007-12-05 | 335 | 336 | 328 | 333 | 14,400 | 333 |
| 2007-12-04 | 340 | 340 | 332 | 335 | 9,000 | 335 |
| 2007-12-03 | 342 | 342 | 335 | 339 | 8,100 | 339 |
| 2007-11-30 | 340 | 345 | 338 | 341 | 15,100 | 341 |
| 2007-11-29 | 336 | 342 | 330 | 340 | 15,300 | 340 |
| 2007-11-28 | 342 | 342 | 337 | 338 | 10,800 | 338 |
| 2007-11-27 | 337 | 350 | 334 | 339 | 25,700 | 339 |
| 2007-11-26 | 334 | 338 | 334 | 337 | 4,500 | 337 |
| 2007-11-22 | 334 | 340 | 331 | 338 | 7,600 | 338 |
| 2007-11-21 | 352 | 354 | 339 | 339 | 6,400 | 339 |
| 2007-11-20 | 356 | 357 | 340 | 347 | 11,800 | 347 |
| 2007-11-19 | 352 | 357 | 352 | 356 | 4,400 | 356 |
| 2007-11-16 | 364 | 366 | 357 | 360 | 32,900 | 360 |
| 2007-11-15 | 360 | 364 | 359 | 364 | 7,600 | 364 |
| 2007-11-14 | 363 | 363 | 355 | 359 | 12,400 | 359 |
| 2007-11-13 | 353 | 360 | 353 | 360 | 8,200 | 360 |
| 2007-11-12 | 354 | 359 | 353 | 353 | 16,000 | 353 |
| 2007-11-09 | 357 | 357 | 351 | 353 | 9,500 | 353 |
| 2007-11-08 | 357 | 358 | 352 | 353 | 3,700 | 353 |
| 2007-11-07 | 363 | 364 | 357 | 358 | 5,300 | 358 |
| 2007-11-06 | 359 | 366 | 359 | 366 | 5,700 | 366 |
| 2007-11-05 | 364 | 369 | 356 | 356 | 10,200 | 356 |
| 2007-11-02 | 355 | 365 | 355 | 363 | 15,700 | 363 |
| 2007-11-01 | 385 | 388 | 358 | 364 | 56,200 | 364 |
| 2007-10-31 | 380 | 387 | 378 | 387 | 16,100 | 387 |
| 2007-10-30 | 385 | 388 | 385 | 385 | 7,100 | 385 |
| 2007-10-29 | 387 | 390 | 386 | 387 | 18,100 | 387 |
| 2007-10-26 | 385 | 386 | 382 | 386 | 5,300 | 386 |
| 2007-10-25 | 385 | 385 | 381 | 384 | 4,200 | 384 |
| 2007-10-24 | 391 | 391 | 386 | 390 | 4,900 | 390 |
| 2007-10-23 | 386 | 395 | 385 | 386 | 7,200 | 386 |
| 2007-10-22 | 389 | 389 | 381 | 387 | 7,300 | 387 |
| 2007-10-19 | 401 | 401 | 396 | 396 | 8,000 | 396 |
| 2007-10-18 | 402 | 403 | 401 | 403 | 6,300 | 403 |
| 2007-10-17 | 404 | 405 | 395 | 395 | 12,400 | 395 |
| 2007-10-16 | 403 | 404 | 403 | 403 | 20,100 | 403 |
| 2007-10-15 | 405 | 409 | 401 | 403 | 6,000 | 403 |
| 2007-10-12 | 401 | 405 | 400 | 401 | 17,300 | 401 |
| 2007-10-11 | 397 | 402 | 396 | 400 | 22,900 | 400 |
| 2007-10-10 | 399 | 400 | 395 | 395 | 9,500 | 395 |
| 2007-10-09 | 397 | 400 | 391 | 395 | 15,000 | 395 |
| 2007-10-05 | 396 | 410 | 396 | 397 | 29,000 | 397 |
| 2007-10-04 | 411 | 416 | 389 | 390 | 21,100 | 390 |
| 2007-10-03 | 415 | 420 | 412 | 413 | 11,500 | 413 |
| 2007-10-02 | 415 | 420 | 411 | 420 | 6,400 | 420 |
| 2007-10-01 | 416 | 419 | 406 | 410 | 10,100 | 410 |
| 2007-09-28 | 415 | 419 | 411 | 415 | 12,900 | 415 |
| 2007-09-27 | 410 | 415 | 410 | 415 | 10,200 | 415 |
| 2007-09-26 | 397 | 410 | 397 | 410 | 7,700 | 410 |
| 2007-09-25 | 398 | 400 | 396 | 400 | 8,500 | 400 |
| 2007-09-21 | 400 | 400 | 392 | 393 | 6,700 | 393 |
| 2007-09-20 | 409 | 415 | 400 | 403 | 27,300 | 403 |
| 2007-09-19 | 394 | 403 | 394 | 403 | 11,100 | 403 |
| 2007-09-18 | 389 | 393 | 388 | 389 | 11,100 | 389 |
| 2007-09-14 | 380 | 395 | 380 | 387 | 23,000 | 387 |
| 2007-09-13 | 395 | 395 | 389 | 389 | 3,500 | 389 |
| 2007-09-12 | 389 | 397 | 386 | 392 | 7,200 | 392 |
| 2007-09-11 | 396 | 400 | 388 | 390 | 17,400 | 390 |
| 2007-09-10 | 394 | 402 | 394 | 395 | 10,400 | 395 |
| 2007-09-07 | 394 | 401 | 389 | 394 | 5,200 | 394 |
| 2007-09-06 | 398 | 400 | 388 | 394 | 9,800 | 394 |
| 2007-09-05 | 411 | 411 | 393 | 393 | 28,000 | 393 |
| 2007-09-04 | 414 | 417 | 411 | 412 | 5,700 | 412 |
| 2007-09-03 | 412 | 417 | 412 | 412 | 15,200 | 412 |
| 2007-08-31 | 419 | 420 | 411 | 419 | 8,000 | 419 |
| 2007-08-30 | 430 | 430 | 410 | 418 | 12,300 | 418 |
| 2007-08-29 | 425 | 426 | 417 | 423 | 18,300 | 423 |
| 2007-08-28 | 415 | 418 | 415 | 415 | 4,100 | 415 |
| 2007-08-27 | 413 | 420 | 410 | 414 | 8,400 | 414 |
| 2007-08-24 | 415 | 415 | 405 | 408 | 5,500 | 408 |
| 2007-08-23 | 408 | 415 | 407 | 410 | 10,700 | 410 |
| 2007-08-22 | 430 | 433 | 411 | 412 | 15,400 | 412 |
| 2007-08-21 | 414 | 437 | 410 | 425 | 12,400 | 425 |
| 2007-08-20 | 447 | 470 | 405 | 419 | 24,900 | 419 |
| 2007-08-17 | 422 | 435 | 406 | 432 | 30,400 | 432 |
| 2007-08-16 | 409 | 418 | 400 | 418 | 25,200 | 418 |
| 2007-08-15 | 433 | 448 | 423 | 424 | 68,900 | 424 |
| 2007-08-14 | 459 | 485 | 428 | 432 | 166,600 | 432 |
| 2007-08-13 | 428 | 428 | 405 | 415 | 10,300 | 415 |
| 2007-08-10 | 423 | 429 | 423 | 428 | 9,300 | 428 |
| 2007-08-09 | 422 | 428 | 420 | 423 | 10,500 | 423 |
| 2007-08-08 | 412 | 422 | 412 | 417 | 4,400 | 417 |
| 2007-08-07 | 422 | 424 | 414 | 414 | 2,800 | 414 |
| 2007-08-06 | 410 | 421 | 405 | 420 | 3,500 | 420 |
| 2007-08-03 | 415 | 416 | 410 | 410 | 5,800 | 410 |
| 2007-08-02 | 417 | 422 | 417 | 418 | 5,300 | 418 |
| 2007-08-01 | 429 | 429 | 420 | 420 | 4,000 | 420 |
| 2007-07-31 | 425 | 427 | 422 | 423 | 7,700 | 423 |
| 2007-07-30 | 430 | 430 | 410 | 423 | 7,000 | 423 |
| 2007-07-27 | 428 | 438 | 428 | 431 | 10,200 | 431 |
| 2007-07-26 | 443 | 443 | 428 | 428 | 15,300 | 428 |
| 2007-07-25 | 455 | 455 | 442 | 444 | 11,400 | 444 |
| 2007-07-24 | 463 | 464 | 456 | 457 | 10,300 | 457 |
| 2007-07-23 | 467 | 467 | 457 | 457 | 5,900 | 457 |
| 2007-07-20 | 472 | 476 | 464 | 467 | 5,800 | 467 |
| 2007-07-19 | 476 | 483 | 469 | 472 | 31,300 | 472 |
| 2007-07-18 | 462 | 463 | 461 | 461 | 5,600 | 461 |
| 2007-07-17 | 463 | 464 | 458 | 461 | 10,100 | 461 |
| 2007-07-13 | 471 | 472 | 455 | 458 | 37,500 | 458 |
| 2007-07-12 | 464 | 470 | 464 | 470 | 3,400 | 470 |
| 2007-07-11 | 464 | 473 | 463 | 463 | 7,600 | 463 |
| 2007-07-10 | 473 | 474 | 466 | 466 | 9,500 | 466 |
| 2007-07-09 | 479 | 479 | 473 | 473 | 7,300 | 473 |
| 2007-07-06 | 471 | 471 | 461 | 463 | 6,400 | 463 |
| 2007-07-05 | 472 | 474 | 469 | 472 | 7,700 | 472 |
| 2007-07-04 | 472 | 474 | 469 | 472 | 4,600 | 472 |
| 2007-07-03 | 472 | 473 | 471 | 472 | 9,000 | 472 |
| 2007-07-02 | 474 | 475 | 469 | 472 | 12,800 | 472 |
| 2007-06-29 | 484 | 484 | 472 | 473 | 11,700 | 473 |
| 2007-06-28 | 470 | 470 | 467 | 469 | 3,800 | 469 |
| 2007-06-27 | 465 | 468 | 465 | 465 | 5,700 | 465 |
| 2007-06-26 | 465 | 470 | 463 | 463 | 2,500 | 463 |
| 2007-06-25 | 470 | 474 | 464 | 464 | 6,300 | 464 |
| 2007-06-22 | 465 | 466 | 464 | 464 | 5,600 | 464 |
| 2007-06-21 | 469 | 470 | 468 | 470 | 5,500 | 470 |
| 2007-06-20 | 480 | 480 | 474 | 474 | 4,800 | 474 |
| 2007-06-19 | 484 | 488 | 480 | 481 | 16,800 | 481 |
| 2007-06-18 | 478 | 480 | 476 | 480 | 16,400 | 480 |
| 2007-06-15 | 470 | 476 | 470 | 476 | 5,400 | 476 |
| 2007-06-14 | 460 | 469 | 460 | 469 | 5,100 | 469 |
| 2007-06-13 | 463 | 466 | 463 | 463 | 9,200 | 463 |
| 2007-06-12 | 464 | 465 | 463 | 463 | 2,400 | 463 |
| 2007-06-11 | 459 | 465 | 459 | 463 | 3,400 | 463 |
| 2007-06-08 | 465 | 465 | 456 | 459 | 24,100 | 459 |
| 2007-06-07 | 462 | 468 | 462 | 468 | 2,400 | 468 |
| 2007-06-06 | 463 | 467 | 463 | 464 | 3,100 | 464 |
| 2007-06-05 | 469 | 474 | 465 | 473 | 7,500 | 473 |
| 2007-06-04 | 470 | 470 | 466 | 467 | 4,200 | 467 |
| 2007-06-01 | 464 | 470 | 461 | 467 | 8,100 | 467 |
| 2007-05-31 | 456 | 463 | 456 | 463 | 4,600 | 463 |
| 2007-05-30 | 469 | 470 | 459 | 459 | 5,900 | 459 |
| 2007-05-29 | 461 | 467 | 461 | 465 | 4,300 | 465 |
| 2007-05-28 | 460 | 462 | 460 | 461 | 2,900 | 461 |
| 2007-05-25 | 461 | 462 | 453 | 460 | 7,800 | 460 |
| 2007-05-24 | 463 | 477 | 463 | 472 | 6,900 | 472 |
| 2007-05-23 | 471 | 476 | 471 | 473 | 3,400 | 473 |
| 2007-05-22 | 460 | 470 | 460 | 470 | 3,300 | 470 |
| 2007-05-21 | 460 | 463 | 459 | 460 | 6,100 | 460 |
| 2007-05-18 | 473 | 473 | 462 | 462 | 9,200 | 462 |
| 2007-05-17 | 476 | 479 | 472 | 473 | 7,400 | 473 |
| 2007-05-16 | 472 | 478 | 472 | 477 | 11,600 | 477 |
| 2007-05-15 | 480 | 482 | 476 | 476 | 28,500 | 476 |
| 2007-05-14 | 480 | 485 | 480 | 480 | 22,200 | 480 |
| 2007-05-11 | 481 | 483 | 480 | 480 | 11,800 | 480 |
| 2007-05-10 | 480 | 483 | 480 | 481 | 8,600 | 481 |
| 2007-05-09 | 483 | 483 | 479 | 480 | 4,100 | 480 |
| 2007-05-08 | 479 | 483 | 479 | 482 | 5,200 | 482 |
| 2007-05-07 | 478 | 484 | 478 | 483 | 9,300 | 483 |
| 2007-05-02 | 479 | 481 | 475 | 479 | 7,900 | 479 |
| 2007-05-01 | 481 | 485 | 479 | 479 | 23,800 | 479 |
| 2007-04-27 | 477 | 485 | 477 | 481 | 19,600 | 481 |
| 2007-04-26 | 467 | 481 | 467 | 477 | 18,900 | 477 |
| 2007-04-25 | 471 | 476 | 468 | 468 | 18,100 | 468 |
| 2007-04-24 | 474 | 478 | 474 | 478 | 9,800 | 478 |
| 2007-04-23 | 474 | 479 | 472 | 475 | 9,300 | 475 |
| 2007-04-20 | 475 | 475 | 473 | 474 | 9,300 | 474 |
| 2007-04-19 | 479 | 482 | 474 | 474 | 13,700 | 474 |
| 2007-04-18 | 480 | 480 | 476 | 479 | 8,500 | 479 |
| 2007-04-17 | 481 | 484 | 474 | 476 | 33,200 | 476 |
| 2007-04-16 | 483 | 485 | 481 | 482 | 63,700 | 482 |
| 2007-04-13 | 483 | 483 | 478 | 483 | 14,600 | 483 |
| 2007-04-12 | 483 | 483 | 479 | 482 | 16,500 | 482 |
| 2007-04-11 | 479 | 483 | 479 | 480 | 15,500 | 480 |
| 2007-04-10 | 485 | 485 | 478 | 478 | 20,200 | 478 |
| 2007-04-09 | 476 | 485 | 473 | 485 | 23,900 | 485 |
| 2007-04-06 | 481 | 482 | 476 | 481 | 28,900 | 481 |
| 2007-04-05 | 484 | 484 | 478 | 481 | 52,200 | 481 |
| 2007-04-04 | 470 | 483 | 470 | 483 | 196,400 | 483 |
| 2007-04-03 | 461 | 503 | 445 | 479 | 529,500 | 479 |
| 2007-04-02 | 430 | 450 | 430 | 435 | 42,600 | 435 |
| 2007-03-30 | 429 | 430 | 428 | 429 | 8,300 | 429 |
| 2007-03-29 | 422 | 429 | 421 | 426 | 8,700 | 426 |
| 2007-03-28 | 431 | 431 | 423 | 427 | 13,300 | 427 |
| 2007-03-27 | 424 | 438 | 424 | 429 | 17,500 | 429 |
| 2007-03-26 | 434 | 436 | 433 | 434 | 3,000 | 434 |
| 2007-03-23 | 433 | 435 | 429 | 434 | 5,700 | 434 |
| 2007-03-22 | 433 | 433 | 428 | 430 | 8,600 | 430 |
| 2007-03-20 | 429 | 430 | 427 | 428 | 5,200 | 428 |
| 2007-03-19 | 438 | 438 | 428 | 428 | 16,200 | 428 |
| 2007-03-16 | 441 | 441 | 433 | 433 | 14,800 | 433 |
| 2007-03-15 | 442 | 443 | 440 | 440 | 14,900 | 440 |
| 2007-03-14 | 447 | 449 | 440 | 440 | 12,400 | 440 |
| 2007-03-13 | 451 | 452 | 449 | 449 | 7,200 | 449 |
| 2007-03-12 | 454 | 454 | 448 | 451 | 5,700 | 451 |
| 2007-03-09 | 448 | 453 | 446 | 448 | 20,800 | 448 |
| 2007-03-08 | 447 | 452 | 445 | 452 | 7,400 | 452 |
| 2007-03-07 | 446 | 448 | 445 | 448 | 6,800 | 448 |
| 2007-03-06 | 435 | 449 | 435 | 449 | 10,300 | 449 |
| 2007-03-05 | 447 | 452 | 445 | 445 | 13,100 | 445 |
| 2007-03-02 | 449 | 449 | 445 | 447 | 7,600 | 447 |
| 2007-03-01 | 446 | 450 | 445 | 449 | 12,900 | 449 |
| 2007-02-28 | 445 | 449 | 440 | 449 | 20,900 | 449 |
| 2007-02-27 | 453 | 453 | 446 | 450 | 15,000 | 450 |
| 2007-02-26 | 464 | 464 | 444 | 453 | 23,100 | 453 |
| 2007-02-23 | 462 | 464 | 459 | 464 | 6,700 | 464 |
| 2007-02-22 | 471 | 471 | 453 | 467 | 17,300 | 467 |
| 2007-02-21 | 470 | 471 | 464 | 468 | 14,700 | 468 |
| 2007-02-20 | 478 | 478 | 462 | 464 | 13,100 | 464 |
| 2007-02-19 | 482 | 482 | 466 | 477 | 16,200 | 477 |
| 2007-02-16 | 480 | 490 | 480 | 488 | 19,400 | 488 |
| 2007-02-15 | 484 | 484 | 479 | 480 | 34,200 | 480 |
| 2007-02-14 | 496 | 501 | 469 | 479 | 38,100 | 479 |
| 2007-02-13 | 474 | 478 | 472 | 476 | 11,500 | 476 |
| 2007-02-09 | 464 | 476 | 462 | 474 | 13,400 | 474 |
| 2007-02-08 | 474 | 474 | 465 | 465 | 4,900 | 465 |
| 2007-02-07 | 472 | 472 | 469 | 470 | 4,700 | 470 |
| 2007-02-06 | 472 | 479 | 471 | 471 | 3,100 | 471 |
| 2007-02-05 | 481 | 481 | 472 | 472 | 8,600 | 472 |
| 2007-02-02 | 480 | 482 | 473 | 476 | 7,000 | 476 |
| 2007-02-01 | 469 | 479 | 469 | 479 | 8,500 | 479 |
| 2007-01-31 | 475 | 475 | 461 | 469 | 5,400 | 469 |
| 2007-01-30 | 477 | 480 | 473 | 474 | 15,900 | 474 |
| 2007-01-29 | 470 | 477 | 470 | 473 | 13,200 | 473 |
| 2007-01-26 | 471 | 473 | 470 | 470 | 7,300 | 470 |
| 2007-01-25 | 476 | 478 | 467 | 470 | 8,200 | 470 |
| 2007-01-24 | 473 | 482 | 471 | 474 | 12,100 | 474 |
| 2007-01-23 | 474 | 477 | 470 | 470 | 9,100 | 470 |
| 2007-01-22 | 467 | 473 | 467 | 472 | 7,200 | 472 |
| 2007-01-19 | 472 | 472 | 464 | 472 | 10,200 | 472 |
| 2007-01-18 | 467 | 470 | 462 | 462 | 4,100 | 462 |
| 2007-01-17 | 468 | 472 | 465 | 466 | 21,800 | 466 |
| 2007-01-16 | 460 | 462 | 460 | 462 | 5,200 | 462 |
| 2007-01-15 | 454 | 465 | 454 | 460 | 5,000 | 460 |
| 2007-01-12 | 447 | 453 | 445 | 450 | 12,200 | 450 |
| 2007-01-11 | 458 | 459 | 450 | 452 | 9,600 | 452 |
| 2007-01-10 | 472 | 473 | 463 | 463 | 13,800 | 463 |
| 2007-01-09 | 471 | 474 | 470 | 472 | 9,500 | 472 |
| 2007-01-05 | 478 | 478 | 471 | 471 | 4,000 | 471 |
| 2007-01-04 | 469 | 479 | 469 | 474 | 2,500 | 474 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
