[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 
2017-05-23603.00603.00600.00602.002030012212800
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
2016-10-17548.00550.00546.00550.004450024406800
2016-10-14543.00547.00542.00546.005570030366700
2016-10-13543.00545.00540.00543.003940021419200
2016-10-12541.00544.00540.00541.005760031206400
2016-10-11532.00543.00530.00542.005640030345800
2016-10-07531.00532.00525.00527.004890025810000
2016-10-06537.00541.00535.00537.003360018070100
2016-10-05541.00542.00538.00539.001970010634900
2016-10-04543.00544.00540.00544.003220017475900
2016-10-03545.00545.00540.00542.00158008578100
2016-09-30542.00542.00536.00542.002140011548400
2016-09-29542.00544.00541.00543.002140011608000
2016-09-28540.00543.00539.00541.002530013680700
2016-09-27540.00543.00536.00543.004170022521600
2016-09-26539.00540.00536.00540.002510013512800
2016-09-23540.00540.00532.00539.003320017847400
2016-09-21532.00538.00529.00538.002510013398500
2016-09-20534.00535.00531.00534.002060010983600
2016-09-16527.00534.00527.00534.00184009757700
2016-09-15533.00533.00525.00529.00106005610900
2016-09-14533.00533.00530.00532.00125006650700
2016-09-13531.00533.00530.00532.00143007601100
2016-09-12525.00529.00525.00529.0085004484100
2016-09-09526.00531.00524.00531.002600013733200
2016-09-08525.00526.00522.00526.001960010263200
2016-09-07524.00526.00522.00525.00144007544800
2016-09-06523.00526.00523.00526.0059003096900
2016-09-05523.00525.00522.00525.00109005707800
2016-09-02519.00525.00519.00523.00120006258500
2016-09-01526.00526.00520.00524.0072003761800
2016-08-31526.00526.00518.00524.00189009861600
2016-08-30529.00529.00523.00526.0083004364100
2016-08-29527.00532.00527.00529.002500013207900
2016-08-26532.00532.00525.00527.00163008612500
2016-08-25533.00533.00526.00531.00153008106000
2016-08-24535.00535.00528.00531.00156008288500
2016-08-23516.00550.00516.00538.006500034654100
2016-08-22520.00523.00516.00518.00118006122200
2016-08-19524.00525.00519.00519.00174009077900
2016-08-18521.00531.00520.00530.006560034523900
2016-08-17518.00519.00515.00517.00150007752200
2016-08-16522.00523.00518.00520.00132006865500
2016-08-15524.00524.00519.00522.00122006361800
2016-08-12520.00523.00520.00522.00169008814600
2016-08-10519.00520.00518.00520.00103005350900
2016-08-09519.00519.00517.00519.00121006273900
2016-08-08517.00519.00515.00519.00137007090900
2016-08-05516.00518.00515.00516.00136007018900
2016-08-04520.00520.00516.00518.003380017514400
2016-08-03517.00518.00515.00516.00144007433900
2016-08-02519.00520.00517.00519.00170008820300
2016-08-01519.00520.00517.00519.005620029193700
2016-07-29519.00520.00517.00519.005930030741600
2016-07-28518.00520.00517.00518.00163008447000
2016-07-27517.00520.00517.00518.002790014467600
2016-07-26517.00519.00517.00517.0069003571600
2016-07-25517.00519.00515.00518.00132006824900
2016-07-22517.00519.00516.00518.00143007396300
2016-07-21518.00519.00516.00519.00167008643100
2016-07-20515.00518.00513.00518.00135006964300
2016-07-19519.00519.00512.00515.002450012644900
2016-07-15516.00518.00516.00516.002460012702300
2016-07-14515.00517.00514.00516.002740014123800
2016-07-13516.00516.00512.00514.00158008110700
2016-07-12514.00517.00513.00514.00189009721600
2016-07-11512.00516.00510.00516.002330011953800
2016-07-08509.00511.00507.00508.00136006920700
2016-07-07506.00510.00506.00509.00169008581200
2016-07-06508.00511.00507.00508.00117005949800
2016-07-05509.00513.00508.00510.00170008660500
2016-07-04510.00512.00508.00510.00124006324100
2016-07-01511.00513.00508.00511.0078003986900
2016-06-30513.00513.00508.00508.00114005812500
2016-06-29517.00517.00510.00510.002980015317100
2016-06-28504.00510.00504.00509.002120010746000
2016-06-27502.00507.00502.00504.003180016015700
2016-06-24511.00512.00500.00502.004620023228200
2016-06-23509.00510.00505.00509.002060010460100
2016-06-22508.00508.00504.00508.00115005829000
2016-06-21506.00507.00504.00507.00119006022100
2016-06-20501.00506.00501.00505.003030015218700
2016-06-17502.00504.00501.00501.002380011943200
2016-06-16502.00505.00501.00502.00161008084800
2016-06-15504.00508.00502.00503.002220011206300
2016-06-14506.00508.00503.00505.002620013228400
2016-06-13510.00510.00506.00506.002580013117900
2016-06-10510.00514.00510.00514.002670013633700
2016-06-09513.00514.00511.00514.00107005487300
2016-06-08513.00515.00512.00515.00170008732700
2016-06-07511.00512.00510.00512.0074003782900
2016-06-06507.00510.00506.00510.00152007728900
2016-06-03509.00512.00506.00510.002500012725400
2016-06-02512.00512.00504.00505.005300026900000
2016-06-01511.00513.00511.00512.0086004404900
2016-05-31512.00514.00511.00513.00186009528600
2016-05-30512.00513.00510.00512.00165008438900
2016-05-27512.00513.00510.00512.00168008599600
2016-05-26513.00514.00511.00512.00111005686800
2016-05-25512.00514.00510.00512.00141007217600
2016-05-24510.00513.00509.00511.00112005725000
2016-05-23513.00514.00508.00510.00144007353400
2016-05-20511.00514.00509.00513.00195009964200
2016-05-19512.00513.00511.00513.00155007935100
2016-05-18513.00514.00511.00513.00131006713500

   ※ 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