[7512 東証1部] イオン北海道 日足 時系列データ

[7512 東証1部] イオン北海道 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20637.00642.00637.00640.001720011005500
2017-10-19641.00641.00637.00637.002050013104600
2017-10-18641.00642.00640.00642.00151009683300
2017-10-17636.00640.00636.00639.002450015624000
2017-10-16638.00641.00635.00636.003890024807100
2017-10-13643.00643.00638.00638.003170020279900
2017-10-12643.00645.00641.00643.001690010864500
2017-10-11638.00642.00638.00642.002810017992700
2017-10-10636.00639.00636.00638.002120013507700
2017-10-06630.00635.00629.00634.002240014172900
2017-10-05633.00637.00628.00630.004630029311400
2017-10-04632.00633.00630.00630.001780011243100
2017-10-03630.00632.00629.00631.002080013118600
2017-10-02630.00630.00626.00626.003500021995300
2017-09-29629.00630.00622.00625.002370014853800
2017-09-28628.00629.00625.00628.002280014301000
2017-09-27626.00628.00625.00628.002070012969800
2017-09-26623.00627.00622.00626.002900018113400
2017-09-25624.00626.00622.00624.002630016403100
2017-09-22623.00625.00622.00625.00160009980300
2017-09-21624.00626.00621.00626.002590016163000
2017-09-20622.00624.00621.00624.002210013762500
2017-09-19620.00623.00619.00623.003350020826900
2017-09-15625.00625.00619.00619.002410014946500
2017-09-14626.00626.00622.00622.00138008609300
2017-09-13627.00627.00624.00625.00125007817300
2017-09-12625.00626.00623.00625.001810011308000
2017-09-11624.00625.00622.00625.0097006053400
2017-09-08621.00622.00619.00619.002670016566700
2017-09-07620.00623.00620.00623.0073004538700
2017-09-06620.00622.00620.00620.00128007943600
2017-09-05623.00624.00620.00620.00123007646500
2017-09-04626.00626.00622.00624.00152009486100
2017-09-01628.00628.00625.00627.00117007329600
2017-08-31628.00629.00626.00627.00100006276300
2017-08-30628.00628.00626.00628.00101006334700
2017-08-29623.00627.00623.00626.00156009749500
2017-08-28622.00625.00621.00625.001900011826600
2017-08-25620.00623.00619.00622.001630010124700
2017-08-24620.00624.00619.00620.001620010063300
2017-08-23624.00625.00619.00619.002090012993000
2017-08-22622.00624.00619.00621.00145009013400
2017-08-21620.00622.00618.00622.00132008192100
2017-08-18620.00620.00617.00618.001720010640800
2017-08-17620.00622.00619.00620.00159009863000
2017-08-16622.00622.00620.00621.002250013972700
2017-08-15621.00625.00621.00622.00156009711600
2017-08-14625.00627.00621.00621.002650016516400
2017-08-10626.00629.00626.00629.00147009224300
2017-08-09630.00632.00624.00628.002950018542100
2017-08-08628.00630.00627.00630.002170013639200
2017-08-07625.00627.00623.00627.003100019396400
2017-08-04623.00624.00621.00624.00154009591700
2017-08-03622.00625.00620.00622.003320020649000
2017-08-02622.00622.00620.00622.00124007704800
2017-08-01620.00621.00618.00621.002070012835000
2017-07-31620.00621.00619.00619.002310014309600
2017-07-28618.00620.00616.00619.004140025604100
2017-07-27617.00618.00616.00618.002200013581400
2017-07-26616.00617.00615.00617.00154009487600
2017-07-25615.00616.00615.00615.001990012244400
2017-07-24615.00616.00614.00616.002230013713900
2017-07-21615.00615.00612.00615.00139008534700
2017-07-20613.00615.00613.00615.00116007122000
2017-07-19611.00614.00608.00613.001690010347600
2017-07-18610.00613.00607.00611.003280020006600
2017-07-14610.00611.00609.00610.001650010064300
2017-07-13609.00610.00608.00609.00114006943000
2017-07-12608.00610.00608.00608.001700010342200
2017-07-11609.00610.00608.00608.00139008458600
2017-07-10606.00609.00606.00607.00138008380200
2017-07-07609.00611.00605.00606.002210013427900
2017-07-06608.00610.00607.00609.001820011082900
2017-07-05605.00607.00603.00605.001990012041200
2017-07-04608.00608.00605.00605.00146008853100
2017-07-03607.00608.00605.00608.00125007590000
2017-06-30609.00609.00606.00607.00130007896400
2017-06-29612.00612.00608.00609.002720016626600
2017-06-28608.00610.00608.00610.002180013275100
2017-06-27604.00608.00604.00608.003220019512600
2017-06-26603.00604.00602.00604.00126007602900
2017-06-23603.00604.00602.00604.00100006034700
2017-06-22600.00604.00600.00602.00123007404300
2017-06-21602.00605.00601.00601.001900011456400
2017-06-20602.00603.00601.00603.001790010781500
2017-06-19600.00602.00600.00601.00117007031300
2017-06-16600.00602.00600.00600.00152009128800
2017-06-15601.00602.00599.00599.001720010321800
2017-06-14600.00601.00600.00600.00148008882500
2017-06-13599.00601.00599.00599.00125007497000
2017-06-12598.00600.00598.00599.00151009048500
2017-06-09597.00600.00597.00598.002210013210300
2017-06-08601.00601.00597.00597.001890011315500
2017-06-07599.00600.00598.00600.00147008811800
2017-06-06600.00601.00598.00598.00147008809400
2017-06-05600.00600.00598.00599.002400014385400
2017-06-02600.00601.00599.00600.003750022499000
2017-06-01598.00600.00597.00600.002830016960400
2017-05-31601.00601.00597.00597.00161009634800
2017-05-30602.00604.00596.00600.004590027536800
2017-05-29600.00604.00600.00602.00162009751500
2017-05-26603.00603.00600.00600.00144008654800
2017-05-25601.00604.00601.00602.00153009222000
2017-05-24602.00603.00600.00601.001670010041400
2017-05-23603.00603.00600.00602.002030012212800
2017-05-22601.00604.00600.00603.00131007889100
2017-05-19601.00602.00599.00601.00166009976000
2017-05-18601.00602.00599.00601.002380014287400
2017-05-17602.00604.00600.00603.002150012942500
2017-05-16605.00606.00603.00605.001700010275200
2017-05-15602.00605.00602.00604.002710016381300
2017-05-12604.00604.00602.00604.002350014181600
2017-05-11604.00604.00601.00602.002870017288900
2017-05-10603.00604.00603.00603.00156009411500
2017-05-09603.00604.00601.00604.002230013441500
2017-05-08601.00604.00599.00603.004370026317500
2017-05-02599.00602.00599.00601.002970017835600
2017-05-01602.00603.00600.00602.00142008537600
2017-04-28603.00604.00601.00601.00146008788600
2017-04-27600.00604.00600.00603.002960017819100
2017-04-26601.00603.00599.00600.002300013817300
2017-04-25601.00604.00601.00601.002000012040500
2017-04-24600.00603.00600.00603.002200013237900
2017-04-21595.00598.00593.00597.002060012277600
2017-04-20591.00593.00588.00592.001950011528400
2017-04-19588.00594.00588.00591.002120012528100
2017-04-18587.00590.00585.00588.00132007749800
2017-04-17580.00587.00580.00587.001890011040000
2017-04-14580.00584.00580.00582.002350013666700
2017-04-13590.00592.00581.00581.003800022242100
2017-04-12597.00599.00590.00593.002660015795300
2017-04-11596.00598.00595.00596.00155009243700
2017-04-10592.00599.00592.00593.00133007910300
2017-04-07590.00597.00590.00591.003200018961800
2017-04-06598.00600.00590.00590.003190018943000
2017-04-05606.00606.00598.00598.001900011416100
2017-04-04614.00614.00601.00606.003050018509400
2017-04-03608.00614.00605.00612.001690010315900
2017-03-31615.00615.00605.00606.003240019748700
2017-03-30617.00617.00612.00612.001680010308400
2017-03-29615.00617.00612.00617.001930011861500
2017-03-28615.00618.00612.00618.003340020538700
2017-03-27617.00617.00608.00612.003080018866900
2017-03-24615.00618.00614.00618.003130019315500
2017-03-23613.00617.00612.00616.002920017967600
2017-03-22610.00615.00608.00614.002230013640200
2017-03-21612.00616.00611.00616.004630028428500
2017-03-17613.00613.00610.00611.002330014245300
2017-03-16610.00613.00607.00613.004110025057600
2017-03-15615.00615.00609.00610.003260019915200
2017-03-14610.00616.00609.00616.007380045206700
2017-03-13603.00610.00601.00610.005040030590000
2017-03-10599.00603.00599.00602.005150030912800
2017-03-09602.00602.00598.00599.002580015476400
2017-03-08597.00602.00594.00602.004480026822900
2017-03-07594.00600.00593.00599.003490020848000
2017-03-06596.00598.00592.00597.002950017553200
2017-03-03598.00599.00594.00598.004150024789500
2017-03-02600.00600.00596.00599.003120018656100
2017-03-01600.00600.00596.00599.002910017408500
2017-02-28595.00604.00593.00600.0011070066351800
2017-02-27595.00596.00590.00594.009870058555300
2017-02-24603.00603.00592.00595.00365400219017800
2017-02-23619.00619.00616.00617.00217400134231600
2017-02-22619.00620.00616.00617.00192600119055900
2017-02-21617.00618.00616.00618.006990043143500
2017-02-20616.00618.00615.00617.007990049257500
2017-02-17617.00617.00615.00616.005790035698400
2017-02-16619.00619.00616.00616.005730035380600
2017-02-15615.00618.00615.00617.006410039515800
2017-02-14614.00615.00612.00613.005260032284600
2017-02-13613.00615.00612.00613.005250032186600
2017-02-10610.00614.00608.00612.009090055497000
2017-02-09608.00609.00606.00608.006770041153600
2017-02-08608.00612.00608.00610.006530039767500
2017-02-07612.00612.00607.00607.003920023850600
2017-02-06606.00613.00606.00613.003490021276800
2017-02-03604.00609.00604.00605.004880029551200
2017-02-02610.00610.00604.00605.005590033911300
2017-02-01613.00613.00607.00610.006110037308300
2017-01-31618.00618.00613.00614.006620040734100
2017-01-30617.00619.00615.00618.005190032035600
2017-01-27612.00618.00612.00616.007070043488500
2017-01-26609.00613.00608.00612.0011750071636300
2017-01-25605.00610.00605.00607.009540057798000
2017-01-24599.00603.00599.00603.0012360074105100
2017-01-23597.00599.00595.00599.003380020204900
2017-01-20598.00598.00596.00597.002610015594100
2017-01-19599.00600.00597.00598.003480020824400
2017-01-18595.00598.00594.00597.004050024135100
2017-01-17599.00599.00595.00597.003740022318700
2017-01-16598.00599.00596.00599.004690028030600
2017-01-13597.00599.00597.00598.004770028511800
2017-01-12598.00599.00597.00598.006210037152500
2017-01-11599.00599.00596.00598.003030018118600
2017-01-10598.00599.00596.00599.003000017944500
2017-01-06596.00598.00595.00596.003250019382100
2017-01-05599.00600.00596.00597.005420032451400
2017-01-04592.00599.00592.00599.004500026835600
2016-12-30589.00590.00587.00590.002570015128500
2016-12-29590.00590.00585.00588.003600021161500
2016-12-28584.00590.00582.00590.002180012810100
2016-12-27590.00590.00583.00584.005070029706100
2016-12-26585.00591.00585.00590.003340019631900
2016-12-22590.00590.00581.00585.004540026539400
2016-12-21597.00597.00587.00592.005150030451400
2016-12-20601.00603.00595.00598.004450026617200
2016-12-19602.00605.00601.00604.005250031646700
2016-12-16603.00605.00600.00604.005200031339400
2016-12-15597.00605.00595.00601.0012200073130100
2016-12-14586.00593.00586.00591.006540038556500
2016-12-13578.00585.00578.00585.006770039356400
2016-12-12570.00578.00570.00578.006460037074100
2016-12-09564.00570.00564.00569.006710038033500
2016-12-08563.00565.00561.00564.006440036248000
2016-12-07560.00563.00560.00563.005120028774100
2016-12-06560.00561.00559.00560.003180017806700
2016-12-05560.00562.00559.00560.004060022750300
2016-12-02562.00563.00557.00560.005900033057700
2016-12-01560.00562.00558.00561.004670026187000
2016-11-30562.00562.00557.00560.005190029059900
2016-11-29560.00562.00559.00562.004060022743100
2016-11-28558.00560.00556.00560.004190023395300
2016-11-25557.00559.00556.00558.005250029282100
2016-11-24558.00560.00557.00557.007080039568300
2016-11-22556.00559.00555.00558.006740037547600
2016-11-21555.00558.00554.00558.007170039883300
2016-11-18551.00554.00550.00554.004830026688000
2016-11-17549.00551.00548.00551.003910021498500
2016-11-16545.00550.00544.00549.007190039326200
2016-11-15543.00544.00541.00544.003930021332900
2016-11-14539.00546.00539.00543.007690041761400
2016-11-11539.00543.00537.00539.006070032718000
2016-11-10538.00539.00535.00537.003560019117500
2016-11-09542.00544.00513.00522.0010190053724600
2016-11-08541.00542.00538.00540.002460013282800
2016-11-07546.00547.00540.00542.007130038747200
2016-11-04543.00547.00543.00546.003440018762000
2016-11-02547.00548.00544.00544.004370023866500
2016-11-01548.00548.00546.00548.002480013575000
2016-10-31542.00548.00541.00548.007070038554800
2016-10-28547.00548.00537.00537.00329500177908500
2016-10-27549.00549.00546.00547.003900021364000
2016-10-26549.00550.00547.00549.005110028032900
2016-10-25549.00550.00547.00549.007200039507900
2016-10-24549.00550.00547.00549.004370023984900
2016-10-21551.00551.00547.00549.004780026252300
2016-10-20549.00551.00547.00549.006330034779400
2016-10-19550.00550.00546.00547.004890026812500
2016-10-18549.00550.00546.00548.004260023382500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog