7512 イオン北海道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 277 | 277 | 274 | 275 | 9,800 | 275 |
| 2009-12-29 | 276 | 276 | 273 | 275 | 27,400 | 275 |
| 2009-12-28 | 271 | 279 | 271 | 275 | 21,600 | 275 |
| 2009-12-25 | 272 | 272 | 271 | 271 | 12,400 | 271 |
| 2009-12-24 | 277 | 280 | 271 | 272 | 23,900 | 272 |
| 2009-12-22 | 285 | 285 | 277 | 277 | 21,200 | 277 |
| 2009-12-21 | 282 | 282 | 281 | 281 | 4,500 | 281 |
| 2009-12-18 | 282 | 282 | 281 | 282 | 10,600 | 282 |
| 2009-12-17 | 282 | 282 | 281 | 282 | 6,000 | 282 |
| 2009-12-16 | 282 | 286 | 282 | 283 | 12,900 | 283 |
| 2009-12-15 | 282 | 284 | 282 | 283 | 8,300 | 283 |
| 2009-12-14 | 286 | 286 | 282 | 284 | 10,800 | 284 |
| 2009-12-11 | 284 | 288 | 280 | 287 | 51,000 | 287 |
| 2009-12-10 | 282 | 287 | 282 | 284 | 6,300 | 284 |
| 2009-12-09 | 284 | 287 | 281 | 281 | 12,000 | 281 |
| 2009-12-08 | 292 | 292 | 285 | 286 | 24,800 | 286 |
| 2009-12-07 | 293 | 293 | 289 | 291 | 6,000 | 291 |
| 2009-12-04 | 291 | 291 | 289 | 289 | 5,200 | 289 |
| 2009-12-03 | 289 | 292 | 286 | 292 | 17,400 | 292 |
| 2009-12-02 | 291 | 293 | 286 | 288 | 23,100 | 288 |
| 2009-12-01 | 290 | 293 | 290 | 293 | 17,600 | 293 |
| 2009-11-30 | 290 | 292 | 289 | 292 | 8,600 | 292 |
| 2009-11-27 | 291 | 292 | 290 | 291 | 18,800 | 291 |
| 2009-11-26 | 288 | 292 | 288 | 291 | 3,200 | 291 |
| 2009-11-25 | 292 | 292 | 288 | 289 | 5,900 | 289 |
| 2009-11-24 | 292 | 292 | 289 | 289 | 9,300 | 289 |
| 2009-11-20 | 292 | 292 | 291 | 292 | 3,200 | 292 |
| 2009-11-19 | 292 | 292 | 290 | 291 | 5,200 | 291 |
| 2009-11-18 | 292 | 293 | 291 | 291 | 8,000 | 291 |
| 2009-11-17 | 291 | 293 | 291 | 292 | 7,200 | 292 |
| 2009-11-16 | 290 | 293 | 290 | 293 | 3,100 | 293 |
| 2009-11-13 | 291 | 293 | 291 | 292 | 3,800 | 292 |
| 2009-11-12 | 297 | 297 | 291 | 291 | 5,000 | 291 |
| 2009-11-11 | 296 | 296 | 294 | 294 | 3,000 | 294 |
| 2009-11-10 | 294 | 295 | 294 | 294 | 6,500 | 294 |
| 2009-11-09 | 291 | 293 | 291 | 292 | 5,700 | 292 |
| 2009-11-06 | 291 | 294 | 291 | 293 | 3,000 | 293 |
| 2009-11-05 | 293 | 293 | 292 | 293 | 2,800 | 293 |
| 2009-11-04 | 291 | 291 | 289 | 291 | 5,200 | 291 |
| 2009-11-02 | 290 | 291 | 289 | 290 | 7,900 | 290 |
| 2009-10-30 | 294 | 295 | 290 | 290 | 12,700 | 290 |
| 2009-10-29 | 292 | 293 | 291 | 292 | 8,200 | 292 |
| 2009-10-28 | 295 | 295 | 294 | 295 | 3,200 | 295 |
| 2009-10-27 | 294 | 295 | 291 | 294 | 20,300 | 294 |
| 2009-10-26 | 294 | 295 | 291 | 294 | 17,200 | 294 |
| 2009-10-23 | 294 | 294 | 290 | 291 | 8,900 | 291 |
| 2009-10-22 | 293 | 293 | 289 | 293 | 17,000 | 293 |
| 2009-10-21 | 293 | 293 | 291 | 292 | 10,800 | 292 |
| 2009-10-20 | 295 | 297 | 294 | 294 | 8,700 | 294 |
| 2009-10-19 | 297 | 299 | 293 | 294 | 11,300 | 294 |
| 2009-10-16 | 296 | 296 | 295 | 295 | 2,800 | 295 |
| 2009-10-15 | 290 | 296 | 290 | 295 | 6,700 | 295 |
| 2009-10-14 | 295 | 295 | 290 | 291 | 8,400 | 291 |
| 2009-10-13 | 292 | 293 | 292 | 293 | 8,500 | 293 |
| 2009-10-09 | 290 | 293 | 290 | 292 | 15,000 | 292 |
| 2009-10-08 | 296 | 296 | 291 | 292 | 4,800 | 292 |
| 2009-10-07 | 294 | 295 | 290 | 293 | 9,800 | 293 |
| 2009-10-06 | 298 | 298 | 294 | 295 | 3,900 | 295 |
| 2009-10-05 | 296 | 301 | 294 | 296 | 8,500 | 296 |
| 2009-10-02 | 296 | 297 | 295 | 296 | 3,900 | 296 |
| 2009-10-01 | 300 | 300 | 296 | 298 | 4,300 | 298 |
| 2009-09-30 | 296 | 299 | 295 | 299 | 8,400 | 299 |
| 2009-09-29 | 297 | 299 | 295 | 296 | 13,500 | 296 |
| 2009-09-28 | 298 | 301 | 296 | 296 | 12,400 | 296 |
| 2009-09-25 | 301 | 301 | 296 | 296 | 4,600 | 296 |
| 2009-09-24 | 299 | 301 | 298 | 301 | 9,900 | 301 |
| 2009-09-18 | 296 | 296 | 293 | 296 | 8,200 | 296 |
| 2009-09-17 | 299 | 299 | 295 | 296 | 7,300 | 296 |
| 2009-09-16 | 299 | 299 | 294 | 294 | 14,500 | 294 |
| 2009-09-15 | 299 | 300 | 298 | 299 | 3,800 | 299 |
| 2009-09-14 | 300 | 301 | 298 | 299 | 8,400 | 299 |
| 2009-09-11 | 305 | 305 | 299 | 300 | 17,800 | 300 |
| 2009-09-10 | 299 | 303 | 299 | 300 | 4,900 | 300 |
| 2009-09-09 | 303 | 303 | 298 | 298 | 4,500 | 298 |
| 2009-09-08 | 301 | 301 | 299 | 300 | 4,700 | 300 |
| 2009-09-07 | 302 | 304 | 298 | 300 | 7,200 | 300 |
| 2009-09-04 | 301 | 302 | 296 | 298 | 20,200 | 298 |
| 2009-09-03 | 302 | 303 | 301 | 301 | 3,100 | 301 |
| 2009-09-02 | 307 | 307 | 301 | 301 | 9,700 | 301 |
| 2009-09-01 | 307 | 309 | 307 | 307 | 3,200 | 307 |
| 2009-08-31 | 309 | 316 | 307 | 307 | 9,600 | 307 |
| 2009-08-28 | 309 | 312 | 309 | 310 | 4,900 | 310 |
| 2009-08-27 | 315 | 317 | 309 | 310 | 17,600 | 310 |
| 2009-08-26 | 313 | 315 | 309 | 315 | 8,400 | 315 |
| 2009-08-25 | 317 | 317 | 307 | 311 | 20,100 | 311 |
| 2009-08-24 | 320 | 320 | 312 | 312 | 20,800 | 312 |
| 2009-08-21 | 313 | 315 | 310 | 311 | 11,800 | 311 |
| 2009-08-20 | 309 | 315 | 309 | 315 | 4,900 | 315 |
| 2009-08-19 | 309 | 312 | 307 | 308 | 7,800 | 308 |
| 2009-08-18 | 313 | 313 | 309 | 309 | 7,400 | 309 |
| 2009-08-17 | 318 | 318 | 311 | 313 | 13,000 | 313 |
| 2009-08-14 | 323 | 324 | 321 | 321 | 8,600 | 321 |
| 2009-08-13 | 325 | 326 | 322 | 322 | 4,000 | 322 |
| 2009-08-12 | 319 | 324 | 319 | 321 | 7,500 | 321 |
| 2009-08-11 | 324 | 332 | 323 | 326 | 7,000 | 326 |
| 2009-08-10 | 321 | 323 | 320 | 321 | 3,200 | 321 |
| 2009-08-07 | 321 | 321 | 314 | 319 | 5,600 | 319 |
| 2009-08-06 | 327 | 327 | 320 | 321 | 7,000 | 321 |
| 2009-08-05 | 322 | 328 | 318 | 327 | 21,100 | 327 |
| 2009-08-04 | 317 | 320 | 317 | 320 | 4,300 | 320 |
| 2009-08-03 | 319 | 319 | 316 | 316 | 3,900 | 316 |
| 2009-07-31 | 318 | 319 | 315 | 316 | 5,800 | 316 |
| 2009-07-30 | 320 | 321 | 317 | 317 | 5,700 | 317 |
| 2009-07-29 | 325 | 325 | 320 | 320 | 4,900 | 320 |
| 2009-07-28 | 321 | 323 | 321 | 323 | 11,200 | 323 |
| 2009-07-27 | 320 | 321 | 319 | 321 | 6,900 | 321 |
| 2009-07-24 | 315 | 318 | 312 | 318 | 12,000 | 318 |
| 2009-07-23 | 309 | 315 | 309 | 313 | 11,600 | 313 |
| 2009-07-22 | 308 | 311 | 304 | 309 | 11,300 | 309 |
| 2009-07-21 | 311 | 311 | 306 | 307 | 6,300 | 307 |
| 2009-07-17 | 303 | 308 | 303 | 306 | 5,300 | 306 |
| 2009-07-16 | 313 | 313 | 301 | 302 | 8,300 | 302 |
| 2009-07-15 | 309 | 312 | 302 | 307 | 35,100 | 307 |
| 2009-07-14 | 304 | 309 | 300 | 307 | 25,400 | 307 |
| 2009-07-13 | 299 | 302 | 299 | 299 | 7,800 | 299 |
| 2009-07-10 | 298 | 301 | 298 | 298 | 5,400 | 298 |
| 2009-07-09 | 300 | 301 | 299 | 299 | 5,900 | 299 |
| 2009-07-08 | 302 | 303 | 300 | 300 | 7,100 | 300 |
| 2009-07-07 | 301 | 303 | 301 | 302 | 6,400 | 302 |
| 2009-07-06 | 302 | 302 | 300 | 301 | 4,600 | 301 |
| 2009-07-03 | 301 | 302 | 301 | 301 | 6,100 | 301 |
| 2009-07-02 | 309 | 309 | 302 | 302 | 4,800 | 302 |
| 2009-07-01 | 303 | 307 | 302 | 305 | 6,500 | 305 |
| 2009-06-30 | 305 | 309 | 305 | 306 | 2,700 | 306 |
| 2009-06-29 | 310 | 312 | 306 | 307 | 13,100 | 307 |
| 2009-06-26 | 308 | 310 | 306 | 310 | 6,800 | 310 |
| 2009-06-25 | 302 | 305 | 301 | 305 | 5,300 | 305 |
| 2009-06-24 | 301 | 303 | 300 | 301 | 4,400 | 301 |
| 2009-06-23 | 302 | 303 | 300 | 300 | 8,400 | 300 |
| 2009-06-22 | 301 | 306 | 301 | 304 | 5,300 | 304 |
| 2009-06-19 | 303 | 306 | 301 | 301 | 4,300 | 301 |
| 2009-06-18 | 306 | 310 | 301 | 304 | 8,000 | 304 |
| 2009-06-17 | 301 | 310 | 301 | 305 | 4,900 | 305 |
| 2009-06-16 | 309 | 310 | 301 | 303 | 10,400 | 303 |
| 2009-06-15 | 314 | 315 | 311 | 314 | 5,300 | 314 |
| 2009-06-12 | 314 | 315 | 311 | 314 | 14,500 | 314 |
| 2009-06-11 | 309 | 311 | 308 | 311 | 2,900 | 311 |
| 2009-06-10 | 303 | 310 | 302 | 310 | 4,000 | 310 |
| 2009-06-09 | 307 | 308 | 302 | 302 | 2,900 | 302 |
| 2009-06-08 | 306 | 306 | 303 | 303 | 3,700 | 303 |
| 2009-06-05 | 312 | 312 | 300 | 304 | 7,500 | 304 |
| 2009-06-04 | 305 | 312 | 305 | 310 | 3,400 | 310 |
| 2009-06-03 | 306 | 310 | 306 | 307 | 2,700 | 307 |
| 2009-06-02 | 309 | 310 | 304 | 305 | 9,500 | 305 |
| 2009-06-01 | 305 | 308 | 301 | 306 | 5,100 | 306 |
| 2009-05-29 | 310 | 311 | 301 | 301 | 12,300 | 301 |
| 2009-05-28 | 302 | 308 | 302 | 306 | 7,300 | 306 |
| 2009-05-27 | 303 | 305 | 302 | 302 | 6,600 | 302 |
| 2009-05-26 | 300 | 302 | 297 | 302 | 12,500 | 302 |
| 2009-05-25 | 296 | 299 | 295 | 297 | 4,600 | 297 |
| 2009-05-22 | 299 | 299 | 295 | 295 | 3,500 | 295 |
| 2009-05-21 | 295 | 298 | 294 | 298 | 16,000 | 298 |
| 2009-05-20 | 294 | 298 | 294 | 298 | 8,200 | 298 |
| 2009-05-19 | 297 | 297 | 293 | 295 | 5,600 | 295 |
| 2009-05-18 | 297 | 297 | 292 | 292 | 14,100 | 292 |
| 2009-05-15 | 293 | 296 | 293 | 295 | 6,600 | 295 |
| 2009-05-14 | 295 | 296 | 293 | 294 | 7,500 | 294 |
| 2009-05-13 | 294 | 296 | 293 | 293 | 4,400 | 293 |
| 2009-05-12 | 296 | 297 | 294 | 294 | 2,000 | 294 |
| 2009-05-11 | 296 | 296 | 294 | 295 | 2,500 | 295 |
| 2009-05-08 | 296 | 296 | 294 | 295 | 5,200 | 295 |
| 2009-05-07 | 292 | 292 | 287 | 292 | 8,400 | 292 |
| 2009-05-01 | 296 | 296 | 291 | 292 | 3,300 | 292 |
| 2009-04-30 | 295 | 295 | 291 | 292 | 6,000 | 292 |
| 2009-04-28 | 293 | 294 | 292 | 292 | 11,500 | 292 |
| 2009-04-27 | 299 | 299 | 290 | 292 | 4,700 | 292 |
| 2009-04-24 | 294 | 294 | 288 | 288 | 5,200 | 288 |
| 2009-04-23 | 288 | 294 | 287 | 293 | 8,300 | 293 |
| 2009-04-22 | 293 | 296 | 289 | 290 | 7,700 | 290 |
| 2009-04-21 | 296 | 302 | 293 | 295 | 6,500 | 295 |
| 2009-04-20 | 303 | 303 | 299 | 300 | 1,300 | 300 |
| 2009-04-17 | 298 | 303 | 298 | 303 | 1,300 | 303 |
| 2009-04-16 | 301 | 303 | 298 | 300 | 7,200 | 300 |
| 2009-04-15 | 304 | 304 | 300 | 301 | 9,900 | 301 |
| 2009-04-14 | 297 | 300 | 293 | 293 | 10,300 | 293 |
| 2009-04-13 | 305 | 305 | 300 | 300 | 7,700 | 300 |
| 2009-04-10 | 303 | 305 | 303 | 304 | 4,700 | 304 |
| 2009-04-09 | 303 | 308 | 303 | 307 | 7,900 | 307 |
| 2009-04-08 | 302 | 307 | 302 | 306 | 2,900 | 306 |
| 2009-04-07 | 307 | 310 | 305 | 307 | 8,400 | 307 |
| 2009-04-06 | 310 | 314 | 309 | 312 | 4,900 | 312 |
| 2009-04-03 | 317 | 318 | 309 | 312 | 6,700 | 312 |
| 2009-04-02 | 320 | 320 | 315 | 317 | 9,100 | 317 |
| 2009-04-01 | 318 | 320 | 312 | 317 | 10,200 | 317 |
| 2009-03-31 | 311 | 317 | 304 | 314 | 8,900 | 314 |
| 2009-03-30 | 316 | 319 | 316 | 316 | 10,200 | 316 |
| 2009-03-27 | 314 | 316 | 306 | 316 | 52,200 | 316 |
| 2009-03-26 | 311 | 313 | 305 | 313 | 8,400 | 313 |
| 2009-03-25 | 307 | 311 | 299 | 311 | 10,800 | 311 |
| 2009-03-24 | 309 | 310 | 305 | 307 | 23,000 | 307 |
| 2009-03-23 | 302 | 305 | 299 | 305 | 6,600 | 305 |
| 2009-03-19 | 305 | 305 | 297 | 297 | 5,400 | 297 |
| 2009-03-18 | 299 | 305 | 299 | 301 | 4,600 | 301 |
| 2009-03-17 | 304 | 304 | 298 | 299 | 6,100 | 299 |
| 2009-03-16 | 298 | 307 | 298 | 305 | 12,500 | 305 |
| 2009-03-13 | 299 | 299 | 293 | 297 | 36,200 | 297 |
| 2009-03-12 | 285 | 290 | 283 | 284 | 6,200 | 284 |
| 2009-03-11 | 293 | 293 | 281 | 285 | 6,300 | 285 |
| 2009-03-10 | 284 | 285 | 280 | 285 | 3,400 | 285 |
| 2009-03-09 | 286 | 290 | 286 | 288 | 3,500 | 288 |
| 2009-03-06 | 294 | 294 | 288 | 291 | 11,100 | 291 |
| 2009-03-05 | 288 | 299 | 287 | 296 | 23,900 | 296 |
| 2009-03-04 | 273 | 283 | 271 | 283 | 12,600 | 283 |
| 2009-03-03 | 280 | 282 | 272 | 277 | 44,300 | 277 |
| 2009-03-02 | 284 | 286 | 284 | 285 | 14,400 | 285 |
| 2009-02-27 | 283 | 287 | 283 | 284 | 10,400 | 284 |
| 2009-02-26 | 294 | 294 | 280 | 282 | 15,800 | 282 |
| 2009-02-25 | 292 | 294 | 290 | 294 | 12,400 | 294 |
| 2009-02-24 | 289 | 297 | 289 | 292 | 66,400 | 292 |
| 2009-02-23 | 309 | 309 | 306 | 308 | 138,800 | 308 |
| 2009-02-20 | 308 | 309 | 305 | 309 | 23,800 | 309 |
| 2009-02-19 | 308 | 309 | 305 | 306 | 10,300 | 306 |
| 2009-02-18 | 308 | 309 | 304 | 306 | 14,000 | 306 |
| 2009-02-17 | 308 | 309 | 307 | 307 | 10,500 | 307 |
| 2009-02-16 | 305 | 309 | 305 | 308 | 9,100 | 308 |
| 2009-02-13 | 307 | 307 | 303 | 305 | 18,500 | 305 |
| 2009-02-12 | 308 | 308 | 307 | 308 | 6,900 | 308 |
| 2009-02-10 | 311 | 311 | 307 | 308 | 13,800 | 308 |
| 2009-02-09 | 306 | 311 | 306 | 310 | 19,900 | 310 |
| 2009-02-06 | 309 | 310 | 306 | 309 | 8,900 | 309 |
| 2009-02-05 | 308 | 309 | 306 | 308 | 18,500 | 308 |
| 2009-02-04 | 305 | 310 | 304 | 307 | 26,800 | 307 |
| 2009-02-03 | 302 | 310 | 302 | 309 | 16,300 | 309 |
| 2009-02-02 | 301 | 305 | 300 | 305 | 10,600 | 305 |
| 2009-01-30 | 303 | 307 | 300 | 306 | 32,100 | 306 |
| 2009-01-29 | 316 | 316 | 302 | 302 | 25,700 | 302 |
| 2009-01-28 | 313 | 322 | 310 | 322 | 24,300 | 322 |
| 2009-01-27 | 315 | 318 | 310 | 318 | 34,600 | 318 |
| 2009-01-26 | 304 | 315 | 304 | 315 | 18,100 | 315 |
| 2009-01-23 | 307 | 309 | 305 | 309 | 15,100 | 309 |
| 2009-01-22 | 310 | 312 | 305 | 308 | 9,100 | 308 |
| 2009-01-21 | 300 | 307 | 300 | 305 | 25,400 | 305 |
| 2009-01-20 | 310 | 310 | 300 | 305 | 13,900 | 305 |
| 2009-01-19 | 306 | 310 | 303 | 310 | 23,700 | 310 |
| 2009-01-16 | 304 | 309 | 300 | 306 | 30,900 | 306 |
| 2009-01-15 | 301 | 306 | 297 | 301 | 23,300 | 301 |
| 2009-01-14 | 303 | 306 | 295 | 296 | 15,700 | 296 |
| 2009-01-13 | 310 | 310 | 294 | 296 | 35,300 | 296 |
| 2009-01-09 | 318 | 318 | 313 | 315 | 14,400 | 315 |
| 2009-01-08 | 333 | 333 | 320 | 323 | 9,900 | 323 |
| 2009-01-07 | 335 | 336 | 330 | 332 | 12,100 | 332 |
| 2009-01-06 | 343 | 343 | 329 | 330 | 9,400 | 330 |
| 2009-01-05 | 340 | 341 | 336 | 336 | 4,300 | 336 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
