7512 イオン北海道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 327 | 334 | 323 | 333 | 10,500 | 333 |
| 2008-12-29 | 320 | 330 | 319 | 324 | 14,300 | 324 |
| 2008-12-26 | 312 | 319 | 312 | 319 | 5,700 | 319 |
| 2008-12-25 | 314 | 315 | 301 | 311 | 8,700 | 311 |
| 2008-12-24 | 310 | 313 | 300 | 313 | 18,700 | 313 |
| 2008-12-22 | 301 | 315 | 301 | 308 | 19,000 | 308 |
| 2008-12-19 | 343 | 343 | 300 | 306 | 29,300 | 306 |
| 2008-12-18 | 346 | 349 | 341 | 345 | 11,800 | 345 |
| 2008-12-17 | 360 | 360 | 335 | 350 | 16,300 | 350 |
| 2008-12-16 | 364 | 367 | 358 | 363 | 45,700 | 363 |
| 2008-12-15 | 350 | 370 | 350 | 361 | 26,900 | 361 |
| 2008-12-12 | 345 | 350 | 340 | 350 | 25,000 | 350 |
| 2008-12-11 | 339 | 340 | 333 | 340 | 10,700 | 340 |
| 2008-12-10 | 329 | 335 | 327 | 334 | 7,900 | 334 |
| 2008-12-09 | 320 | 329 | 316 | 327 | 10,200 | 327 |
| 2008-12-08 | 312 | 329 | 309 | 323 | 17,300 | 323 |
| 2008-12-05 | 303 | 310 | 303 | 307 | 11,700 | 307 |
| 2008-12-04 | 305 | 305 | 303 | 305 | 22,600 | 305 |
| 2008-12-03 | 300 | 304 | 296 | 304 | 9,800 | 304 |
| 2008-12-02 | 299 | 299 | 295 | 295 | 9,700 | 295 |
| 2008-12-01 | 309 | 309 | 300 | 303 | 6,200 | 303 |
| 2008-11-28 | 309 | 309 | 304 | 307 | 6,600 | 307 |
| 2008-11-27 | 307 | 309 | 302 | 309 | 14,600 | 309 |
| 2008-11-26 | 296 | 307 | 293 | 307 | 9,900 | 307 |
| 2008-11-25 | 304 | 304 | 292 | 297 | 7,900 | 297 |
| 2008-11-21 | 280 | 299 | 279 | 299 | 16,100 | 299 |
| 2008-11-20 | 297 | 297 | 285 | 286 | 10,100 | 286 |
| 2008-11-19 | 297 | 298 | 291 | 298 | 8,300 | 298 |
| 2008-11-18 | 296 | 296 | 289 | 292 | 6,800 | 292 |
| 2008-11-17 | 292 | 296 | 291 | 291 | 4,300 | 291 |
| 2008-11-14 | 299 | 299 | 289 | 293 | 13,400 | 293 |
| 2008-11-13 | 288 | 293 | 285 | 289 | 9,300 | 289 |
| 2008-11-12 | 290 | 292 | 288 | 290 | 10,000 | 290 |
| 2008-11-11 | 297 | 299 | 290 | 290 | 7,900 | 290 |
| 2008-11-10 | 284 | 296 | 284 | 292 | 15,400 | 292 |
| 2008-11-07 | 288 | 294 | 284 | 289 | 14,600 | 289 |
| 2008-11-06 | 292 | 297 | 290 | 291 | 12,200 | 291 |
| 2008-11-05 | 290 | 297 | 290 | 297 | 15,600 | 297 |
| 2008-11-04 | 283 | 290 | 279 | 288 | 11,800 | 288 |
| 2008-10-31 | 278 | 280 | 269 | 280 | 21,200 | 280 |
| 2008-10-30 | 275 | 280 | 268 | 280 | 15,300 | 280 |
| 2008-10-29 | 282 | 284 | 267 | 280 | 25,500 | 280 |
| 2008-10-28 | 251 | 258 | 251 | 258 | 14,500 | 258 |
| 2008-10-27 | 250 | 256 | 250 | 251 | 18,600 | 251 |
| 2008-10-24 | 266 | 266 | 246 | 249 | 18,100 | 249 |
| 2008-10-23 | 251 | 263 | 247 | 261 | 12,000 | 261 |
| 2008-10-22 | 276 | 276 | 256 | 256 | 11,600 | 256 |
| 2008-10-21 | 279 | 279 | 273 | 274 | 13,800 | 274 |
| 2008-10-20 | 265 | 274 | 261 | 274 | 21,400 | 274 |
| 2008-10-17 | 255 | 265 | 254 | 265 | 11,400 | 265 |
| 2008-10-16 | 245 | 260 | 241 | 250 | 15,000 | 250 |
| 2008-10-15 | 276 | 276 | 262 | 270 | 16,200 | 270 |
| 2008-10-14 | 277 | 277 | 258 | 275 | 18,100 | 275 |
| 2008-10-10 | 230 | 239 | 222 | 222 | 31,700 | 222 |
| 2008-10-09 | 237 | 242 | 231 | 233 | 17,600 | 233 |
| 2008-10-08 | 246 | 255 | 232 | 232 | 22,800 | 232 |
| 2008-10-07 | 229 | 275 | 229 | 246 | 25,800 | 246 |
| 2008-10-06 | 290 | 290 | 269 | 269 | 20,600 | 269 |
| 2008-10-03 | 296 | 299 | 293 | 299 | 11,400 | 299 |
| 2008-10-02 | 298 | 298 | 293 | 298 | 21,200 | 298 |
| 2008-10-01 | 291 | 297 | 286 | 297 | 5,600 | 297 |
| 2008-09-30 | 289 | 290 | 285 | 288 | 17,900 | 288 |
| 2008-09-29 | 286 | 289 | 285 | 289 | 9,100 | 289 |
| 2008-09-26 | 290 | 299 | 281 | 285 | 20,400 | 285 |
| 2008-09-25 | 298 | 298 | 286 | 288 | 5,700 | 288 |
| 2008-09-24 | 291 | 299 | 285 | 299 | 11,500 | 299 |
| 2008-09-22 | 300 | 300 | 291 | 291 | 11,500 | 291 |
| 2008-09-19 | 276 | 290 | 240 | 290 | 43,000 | 290 |
| 2008-09-18 | 279 | 285 | 276 | 285 | 9,800 | 285 |
| 2008-09-17 | 288 | 288 | 250 | 280 | 28,100 | 280 |
| 2008-09-16 | 280 | 289 | 280 | 288 | 12,200 | 288 |
| 2008-09-12 | 295 | 297 | 294 | 297 | 15,100 | 297 |
| 2008-09-11 | 292 | 298 | 288 | 296 | 8,300 | 296 |
| 2008-09-10 | 285 | 297 | 285 | 293 | 8,000 | 293 |
| 2008-09-09 | 291 | 292 | 287 | 288 | 4,200 | 288 |
| 2008-09-08 | 282 | 295 | 282 | 290 | 5,900 | 290 |
| 2008-09-05 | 275 | 285 | 271 | 280 | 20,500 | 280 |
| 2008-09-04 | 300 | 305 | 290 | 290 | 17,500 | 290 |
| 2008-09-03 | 299 | 303 | 297 | 303 | 7,900 | 303 |
| 2008-09-02 | 299 | 306 | 290 | 291 | 13,000 | 291 |
| 2008-09-01 | 301 | 301 | 295 | 297 | 14,300 | 297 |
| 2008-08-29 | 305 | 305 | 294 | 303 | 19,400 | 303 |
| 2008-08-28 | 289 | 292 | 287 | 290 | 8,700 | 290 |
| 2008-08-27 | 288 | 292 | 287 | 287 | 30,900 | 287 |
| 2008-08-26 | 300 | 303 | 287 | 287 | 26,200 | 287 |
| 2008-08-25 | 304 | 311 | 304 | 305 | 35,700 | 305 |
| 2008-08-22 | 325 | 325 | 319 | 319 | 8,900 | 319 |
| 2008-08-21 | 325 | 325 | 310 | 315 | 8,100 | 315 |
| 2008-08-20 | 321 | 321 | 302 | 320 | 16,600 | 320 |
| 2008-08-19 | 317 | 330 | 317 | 320 | 9,400 | 320 |
| 2008-08-18 | 327 | 341 | 326 | 332 | 11,900 | 332 |
| 2008-08-15 | 309 | 326 | 309 | 326 | 23,100 | 326 |
| 2008-08-14 | 309 | 314 | 309 | 311 | 11,100 | 311 |
| 2008-08-13 | 320 | 327 | 310 | 312 | 13,200 | 312 |
| 2008-08-12 | 333 | 333 | 325 | 325 | 5,900 | 325 |
| 2008-08-11 | 337 | 342 | 331 | 332 | 16,100 | 332 |
| 2008-08-08 | 338 | 342 | 334 | 342 | 3,600 | 342 |
| 2008-08-07 | 346 | 350 | 338 | 338 | 11,500 | 338 |
| 2008-08-06 | 350 | 360 | 348 | 356 | 10,800 | 356 |
| 2008-08-05 | 337 | 350 | 337 | 349 | 8,500 | 349 |
| 2008-08-04 | 343 | 349 | 340 | 341 | 9,500 | 341 |
| 2008-08-01 | 340 | 344 | 339 | 342 | 9,300 | 342 |
| 2008-07-31 | 340 | 340 | 339 | 340 | 14,400 | 340 |
| 2008-07-30 | 338 | 339 | 334 | 338 | 5,800 | 338 |
| 2008-07-29 | 334 | 335 | 333 | 333 | 11,600 | 333 |
| 2008-07-28 | 334 | 337 | 334 | 334 | 9,000 | 334 |
| 2008-07-25 | 335 | 340 | 334 | 334 | 7,000 | 334 |
| 2008-07-24 | 333 | 335 | 332 | 335 | 10,500 | 335 |
| 2008-07-23 | 329 | 332 | 327 | 331 | 16,500 | 331 |
| 2008-07-22 | 317 | 325 | 313 | 325 | 14,600 | 325 |
| 2008-07-18 | 315 | 315 | 311 | 312 | 20,800 | 312 |
| 2008-07-17 | 307 | 314 | 306 | 308 | 18,200 | 308 |
| 2008-07-16 | 316 | 317 | 306 | 308 | 28,800 | 308 |
| 2008-07-15 | 319 | 324 | 317 | 320 | 35,800 | 320 |
| 2008-07-14 | 345 | 345 | 315 | 324 | 87,100 | 324 |
| 2008-07-11 | 350 | 356 | 348 | 350 | 22,500 | 350 |
| 2008-07-10 | 341 | 348 | 341 | 348 | 7,500 | 348 |
| 2008-07-09 | 345 | 347 | 341 | 343 | 5,100 | 343 |
| 2008-07-08 | 340 | 345 | 339 | 341 | 10,800 | 341 |
| 2008-07-07 | 346 | 346 | 342 | 343 | 5,200 | 343 |
| 2008-07-04 | 342 | 348 | 342 | 345 | 11,300 | 345 |
| 2008-07-03 | 342 | 347 | 335 | 342 | 15,500 | 342 |
| 2008-07-02 | 354 | 354 | 346 | 347 | 12,600 | 347 |
| 2008-07-01 | 355 | 355 | 349 | 349 | 8,400 | 349 |
| 2008-06-30 | 352 | 355 | 352 | 352 | 6,200 | 352 |
| 2008-06-27 | 349 | 354 | 349 | 351 | 13,600 | 351 |
| 2008-06-26 | 355 | 356 | 347 | 349 | 12,400 | 349 |
| 2008-06-25 | 361 | 361 | 346 | 351 | 12,300 | 351 |
| 2008-06-24 | 359 | 361 | 355 | 357 | 7,400 | 357 |
| 2008-06-23 | 353 | 359 | 345 | 355 | 15,300 | 355 |
| 2008-06-20 | 367 | 368 | 355 | 355 | 17,100 | 355 |
| 2008-06-19 | 372 | 373 | 356 | 357 | 22,000 | 357 |
| 2008-06-18 | 352 | 387 | 351 | 372 | 39,800 | 372 |
| 2008-06-17 | 338 | 385 | 338 | 347 | 52,700 | 347 |
| 2008-06-16 | 336 | 345 | 336 | 340 | 15,600 | 340 |
| 2008-06-13 | 337 | 348 | 332 | 335 | 28,600 | 335 |
| 2008-06-12 | 340 | 350 | 340 | 350 | 30,800 | 350 |
| 2008-06-11 | 346 | 348 | 345 | 345 | 9,800 | 345 |
| 2008-06-10 | 350 | 353 | 344 | 345 | 21,400 | 345 |
| 2008-06-09 | 353 | 354 | 348 | 348 | 25,600 | 348 |
| 2008-06-06 | 354 | 354 | 348 | 348 | 20,200 | 348 |
| 2008-06-05 | 347 | 356 | 347 | 355 | 15,500 | 355 |
| 2008-06-04 | 351 | 355 | 350 | 350 | 22,400 | 350 |
| 2008-06-03 | 355 | 355 | 348 | 349 | 13,800 | 349 |
| 2008-06-02 | 350 | 356 | 349 | 350 | 12,500 | 350 |
| 2008-05-30 | 350 | 354 | 346 | 353 | 11,600 | 353 |
| 2008-05-29 | 347 | 352 | 344 | 350 | 6,000 | 350 |
| 2008-05-28 | 350 | 351 | 344 | 345 | 17,000 | 345 |
| 2008-05-27 | 350 | 353 | 349 | 350 | 13,700 | 350 |
| 2008-05-26 | 350 | 354 | 347 | 349 | 11,800 | 349 |
| 2008-05-23 | 347 | 358 | 347 | 352 | 10,800 | 352 |
| 2008-05-22 | 348 | 355 | 344 | 352 | 18,200 | 352 |
| 2008-05-21 | 357 | 358 | 350 | 352 | 16,300 | 352 |
| 2008-05-20 | 366 | 370 | 359 | 359 | 22,500 | 359 |
| 2008-05-19 | 358 | 366 | 354 | 366 | 27,500 | 366 |
| 2008-05-16 | 365 | 365 | 350 | 353 | 28,900 | 353 |
| 2008-05-15 | 350 | 369 | 349 | 356 | 35,900 | 356 |
| 2008-05-14 | 345 | 350 | 340 | 347 | 19,800 | 347 |
| 2008-05-13 | 341 | 344 | 333 | 342 | 20,900 | 342 |
| 2008-05-12 | 341 | 345 | 340 | 341 | 16,700 | 341 |
| 2008-05-09 | 351 | 352 | 342 | 346 | 27,000 | 346 |
| 2008-05-08 | 356 | 360 | 345 | 351 | 31,600 | 351 |
| 2008-05-07 | 350 | 350 | 340 | 346 | 26,000 | 346 |
| 2008-05-02 | 340 | 349 | 335 | 340 | 24,000 | 340 |
| 2008-05-01 | 330 | 340 | 327 | 334 | 24,000 | 334 |
| 2008-04-30 | 326 | 340 | 323 | 325 | 39,500 | 325 |
| 2008-04-28 | 320 | 323 | 318 | 323 | 29,800 | 323 |
| 2008-04-25 | 316 | 318 | 314 | 318 | 15,000 | 318 |
| 2008-04-24 | 318 | 318 | 313 | 315 | 8,000 | 315 |
| 2008-04-23 | 311 | 315 | 308 | 314 | 11,200 | 314 |
| 2008-04-22 | 310 | 312 | 306 | 312 | 11,700 | 312 |
| 2008-04-21 | 309 | 314 | 308 | 310 | 16,300 | 310 |
| 2008-04-18 | 305 | 314 | 305 | 314 | 14,800 | 314 |
| 2008-04-17 | 313 | 322 | 305 | 305 | 35,100 | 305 |
| 2008-04-16 | 305 | 313 | 299 | 308 | 38,400 | 308 |
| 2008-04-15 | 305 | 310 | 297 | 304 | 33,400 | 304 |
| 2008-04-14 | 310 | 314 | 307 | 310 | 39,000 | 310 |
| 2008-04-11 | 317 | 320 | 314 | 316 | 33,700 | 316 |
| 2008-04-10 | 318 | 324 | 310 | 322 | 51,800 | 322 |
| 2008-04-09 | 320 | 326 | 310 | 316 | 118,500 | 316 |
| 2008-04-08 | 330 | 331 | 305 | 325 | 303,700 | 325 |
| 2008-04-07 | 263 | 340 | 263 | 333 | 167,100 | 333 |
| 2008-04-04 | 251 | 271 | 250 | 261 | 39,100 | 261 |
| 2008-04-03 | 267 | 267 | 250 | 253 | 22,900 | 253 |
| 2008-04-02 | 263 | 267 | 263 | 267 | 17,800 | 267 |
| 2008-04-01 | 254 | 260 | 254 | 260 | 14,100 | 260 |
| 2008-03-31 | 253 | 256 | 251 | 252 | 20,300 | 252 |
| 2008-03-28 | 240 | 252 | 240 | 248 | 19,100 | 248 |
| 2008-03-27 | 240 | 247 | 237 | 240 | 15,000 | 240 |
| 2008-03-26 | 235 | 238 | 235 | 237 | 5,300 | 237 |
| 2008-03-25 | 235 | 235 | 229 | 232 | 8,500 | 232 |
| 2008-03-24 | 229 | 231 | 227 | 227 | 13,300 | 227 |
| 2008-03-21 | 230 | 230 | 225 | 228 | 7,200 | 228 |
| 2008-03-19 | 216 | 223 | 215 | 220 | 14,200 | 220 |
| 2008-03-18 | 213 | 224 | 204 | 214 | 32,500 | 214 |
| 2008-03-17 | 219 | 234 | 212 | 219 | 25,900 | 219 |
| 2008-03-14 | 230 | 234 | 229 | 229 | 33,200 | 229 |
| 2008-03-13 | 239 | 239 | 225 | 232 | 42,800 | 232 |
| 2008-03-12 | 216 | 245 | 216 | 241 | 42,600 | 241 |
| 2008-03-11 | 212 | 220 | 206 | 218 | 22,600 | 218 |
| 2008-03-10 | 204 | 223 | 204 | 212 | 41,900 | 212 |
| 2008-03-07 | 218 | 220 | 215 | 219 | 27,000 | 219 |
| 2008-03-06 | 230 | 230 | 218 | 220 | 55,400 | 220 |
| 2008-03-05 | 231 | 233 | 225 | 228 | 13,500 | 228 |
| 2008-03-04 | 235 | 245 | 231 | 236 | 29,900 | 236 |
| 2008-03-03 | 250 | 252 | 232 | 238 | 53,000 | 238 |
| 2008-02-29 | 257 | 257 | 253 | 257 | 21,700 | 257 |
| 2008-02-28 | 261 | 261 | 252 | 256 | 37,100 | 256 |
| 2008-02-27 | 255 | 264 | 255 | 259 | 47,600 | 259 |
| 2008-02-26 | 262 | 263 | 251 | 253 | 56,300 | 253 |
| 2008-02-25 | 266 | 270 | 264 | 270 | 116,800 | 270 |
| 2008-02-22 | 264 | 265 | 261 | 264 | 32,800 | 264 |
| 2008-02-21 | 265 | 266 | 260 | 264 | 28,500 | 264 |
| 2008-02-20 | 267 | 267 | 260 | 260 | 37,900 | 260 |
| 2008-02-19 | 264 | 265 | 261 | 264 | 36,500 | 264 |
| 2008-02-18 | 266 | 266 | 262 | 262 | 19,800 | 262 |
| 2008-02-15 | 262 | 266 | 260 | 261 | 33,600 | 261 |
| 2008-02-14 | 260 | 265 | 259 | 262 | 20,700 | 262 |
| 2008-02-13 | 270 | 272 | 259 | 259 | 31,100 | 259 |
| 2008-02-12 | 276 | 277 | 268 | 268 | 33,400 | 268 |
| 2008-02-08 | 274 | 277 | 273 | 276 | 9,900 | 276 |
| 2008-02-07 | 272 | 277 | 271 | 272 | 16,900 | 272 |
| 2008-02-06 | 283 | 283 | 275 | 277 | 32,700 | 277 |
| 2008-02-05 | 290 | 290 | 285 | 286 | 18,600 | 286 |
| 2008-02-04 | 292 | 293 | 287 | 289 | 19,600 | 289 |
| 2008-02-01 | 290 | 296 | 287 | 287 | 14,500 | 287 |
| 2008-01-31 | 288 | 295 | 283 | 291 | 54,700 | 291 |
| 2008-01-30 | 296 | 296 | 280 | 280 | 39,600 | 280 |
| 2008-01-29 | 290 | 296 | 284 | 286 | 48,700 | 286 |
| 2008-01-28 | 274 | 300 | 272 | 284 | 75,500 | 284 |
| 2008-01-25 | 245 | 280 | 245 | 266 | 41,400 | 266 |
| 2008-01-24 | 244 | 245 | 239 | 240 | 12,300 | 240 |
| 2008-01-23 | 227 | 232 | 227 | 229 | 17,300 | 229 |
| 2008-01-22 | 234 | 238 | 226 | 226 | 41,000 | 226 |
| 2008-01-21 | 231 | 248 | 222 | 229 | 75,600 | 229 |
| 2008-01-18 | 221 | 230 | 217 | 220 | 12,000 | 220 |
| 2008-01-17 | 228 | 232 | 215 | 231 | 15,100 | 231 |
| 2008-01-16 | 251 | 252 | 232 | 235 | 24,300 | 235 |
| 2008-01-15 | 258 | 259 | 255 | 255 | 38,600 | 255 |
| 2008-01-11 | 262 | 264 | 256 | 258 | 11,200 | 258 |
| 2008-01-10 | 267 | 270 | 260 | 262 | 21,300 | 262 |
| 2008-01-09 | 264 | 266 | 255 | 266 | 14,400 | 266 |
| 2008-01-08 | 266 | 270 | 264 | 264 | 12,700 | 264 |
| 2008-01-07 | 268 | 269 | 263 | 266 | 19,900 | 266 |
| 2008-01-04 | 293 | 293 | 256 | 261 | 14,800 | 261 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
