[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 
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
2016-05-17514.00516.00513.00514.0093004781300
2016-05-16515.00518.00514.00514.0099005101200
2016-05-13516.00517.00512.00515.00113005819800
2016-05-12515.00517.00512.00517.0062003192500
2016-05-11520.00520.00514.00517.00101005228200
2016-05-10514.00519.00513.00518.00131006766400
2016-05-09511.00515.00511.00514.00114005849500
2016-05-06513.00514.00509.00511.00175008941800
2016-05-02510.00514.00508.00510.003820019470900
2016-04-28521.00522.00513.00515.003020015630400
2016-04-27518.00521.00518.00518.00190009853200
2016-04-26513.00519.00512.00518.002470012707000
2016-04-25520.00522.00508.00514.004410022715800
2016-04-22520.00522.00519.00522.002440012697600
2016-04-21524.00525.00520.00522.002510013109000
2016-04-20523.00525.00520.00521.00159008295900
2016-04-19522.00525.00520.00523.002090010918700
2016-04-18521.00524.00518.00520.002200011461400
2016-04-15525.00529.00525.00528.00184009693300
2016-04-14522.00530.00520.00530.004710024860900
2016-04-13514.00520.00510.00518.002520012974800
2016-04-12516.00519.00514.00515.00138007122300
2016-04-11517.00517.00512.00516.0092004739800
2016-04-08508.00524.00508.00518.003510018123900
2016-04-07507.00513.00507.00512.00177009027900
2016-04-06510.00514.00500.00510.003850019586600
2016-04-05516.00519.00513.00513.003270016860600
2016-04-04521.00526.00520.00523.002110011008800
2016-04-01531.00534.00520.00521.005120026956300
2016-03-31538.00538.00532.00532.002800014997200
2016-03-30538.00540.00536.00538.002760014874000
2016-03-29539.00540.00537.00540.004560024579000
2016-03-28532.00537.00531.00537.004800025625500
2016-03-25535.00536.00531.00532.002850015204700
2016-03-24537.00538.00534.00535.002310012383500
2016-03-23541.00541.00535.00539.003200017247300
2016-03-22539.00540.00536.00540.004160022423500
2016-03-18538.00538.00528.00533.002970015823800
2016-03-17543.00543.00534.00538.006860036964000
2016-03-16542.00544.00538.00539.007170038815000
2016-03-15538.00544.00534.00542.006990037796700
2016-03-14529.00538.00528.00537.009220049151000
2016-03-11520.00528.00519.00527.008240043137600
2016-03-10518.00520.00514.00520.005610029089700
2016-03-09519.00519.00509.00510.006670034204900
2016-03-08516.00518.00512.00518.005070026151900
2016-03-07515.00517.00512.00516.004580023609700
2016-03-04513.00515.00511.00515.004630023769500
2016-03-03507.00513.00506.00513.005730029256200
2016-03-02510.00510.00504.00508.005120025970000
2016-03-01506.00509.00504.00507.004570023126200
2016-02-29512.00512.00505.00505.006060030898400
2016-02-26504.00510.00504.00507.008340042224100
2016-02-25502.00504.00497.00502.00222400111520300
2016-02-24512.00516.00512.00514.00424200217596100
2016-02-23519.00521.00516.00516.0016980088015700
2016-02-22521.00522.00518.00518.0012970067490200
2016-02-19520.00523.00519.00521.007880041016200
2016-02-18520.00525.00517.00520.006950036177900
2016-02-17526.00528.00512.00515.0012510065097000
2016-02-16530.00534.00528.00528.008240043718500
2016-02-15526.00531.00523.00529.008770046138300
2016-02-12520.00523.00510.00511.0011440059120800
2016-02-10539.00541.00526.00531.0015700083504600
2016-02-09537.00544.00535.00541.009370050545500
2016-02-08541.00544.00538.00541.009090049171000
2016-02-05543.00544.00540.00541.005600030339800
2016-02-04546.00549.00543.00545.004670025472200
2016-02-03544.00550.00542.00549.006020032811100
2016-02-02543.00549.00543.00549.004820026332100
2016-02-01545.00548.00540.00544.008050043807600
2016-01-29530.00537.00525.00537.006740035792300
2016-01-28527.00530.00524.00528.004560024066700
2016-01-27530.00530.00521.00525.005770030323400
2016-01-26530.00530.00521.00523.006060031798500
2016-01-25526.00530.00519.00530.006030031668100
2016-01-22510.00516.00500.00516.009860050160300
2016-01-21520.00524.00500.00500.0015130077566000
2016-01-20539.00540.00526.00527.008640046022900
2016-01-19544.00544.00535.00537.006700036153500
2016-01-18539.00545.00535.00544.005980032285900
2016-01-15543.00546.00541.00542.004450024186100
2016-01-14543.00543.00535.00538.008720046911600
2016-01-13544.00547.00542.00544.005260028649500
2016-01-12548.00553.00537.00538.0013680074661200
2016-01-08541.00550.00540.00548.008810047949800
2016-01-07548.00550.00541.00541.007770042307200
2016-01-06551.00553.00546.00548.004300023630200
2016-01-05546.00551.00543.00547.006240034133500
2016-01-04552.00553.00549.00549.006750037206500
2015-12-30554.00554.00550.00552.006190034177000
2015-12-29552.00553.00549.00553.008740048224800
2015-12-28545.00549.00540.00549.005240028515700
2015-12-25535.00540.00534.00536.00296000158470800
2015-12-24545.00545.00535.00537.008320044929400
2015-12-22547.00547.00540.00541.005880031873600
2015-12-21543.00546.00540.00544.004720025630500
2015-12-18549.00550.00543.00543.005100027918600
2015-12-17547.00549.00545.00547.004610025229100
2015-12-16539.00544.00536.00543.004560024629400
2015-12-15547.00547.00532.00533.0010110054457000
2015-12-14547.00547.00542.00544.009600052331300
2015-12-11545.00549.00545.00547.007240039531600
2015-12-10550.00550.00546.00546.008670047514100
2015-12-09553.00554.00550.00550.007640042097700
2015-12-08553.00554.00552.00553.005520030535000
2015-12-07554.00554.00553.00553.006830037813600
2015-12-04552.00554.00549.00552.0013720075642200
2015-12-03554.00554.00552.00554.004720026124300

   ※ 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