イオン北海道(7512)の株価時系列情報
イオン北海道(7512)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,291 | 1,291 | 1,267 | 1,267 | 86,700 |
| 2021/12/29 | 1,279 | 1,294 | 1,267 | 1,291 | 70,900 |
| 2021/12/28 | 1,297 | 1,297 | 1,267 | 1,279 | 102,700 |
| 2021/12/27 | 1,298 | 1,316 | 1,295 | 1,307 | 54,800 |
| 2021/12/24 | 1,303 | 1,305 | 1,293 | 1,298 | 35,200 |
| 2021/12/23 | 1,301 | 1,302 | 1,291 | 1,297 | 23,100 |
| 2021/12/22 | 1,307 | 1,307 | 1,290 | 1,295 | 44,600 |
| 2021/12/21 | 1,316 | 1,320 | 1,301 | 1,307 | 46,000 |
| 2021/12/20 | 1,341 | 1,341 | 1,310 | 1,310 | 48,700 |
| 2021/12/17 | 1,357 | 1,364 | 1,340 | 1,355 | 47,200 |
| 2021/12/16 | 1,371 | 1,374 | 1,345 | 1,351 | 45,800 |
| 2021/12/15 | 1,374 | 1,395 | 1,363 | 1,364 | 36,900 |
| 2021/12/14 | 1,356 | 1,378 | 1,351 | 1,372 | 52,700 |
| 2021/12/13 | 1,380 | 1,383 | 1,351 | 1,357 | 37,700 |
| 2021/12/10 | 1,389 | 1,389 | 1,364 | 1,380 | 51,600 |
| 2021/12/09 | 1,385 | 1,394 | 1,373 | 1,385 | 43,200 |
| 2021/12/08 | 1,400 | 1,400 | 1,380 | 1,385 | 55,100 |
| 2021/12/07 | 1,386 | 1,408 | 1,360 | 1,402 | 79,800 |
| 2021/12/06 | 1,339 | 1,371 | 1,339 | 1,359 | 71,200 |
| 2021/12/03 | 1,297 | 1,333 | 1,297 | 1,328 | 60,100 |
| 2021/12/02 | 1,290 | 1,322 | 1,287 | 1,290 | 66,700 |
| 2021/12/01 | 1,315 | 1,325 | 1,304 | 1,305 | 56,600 |
| 2021/11/30 | 1,347 | 1,374 | 1,317 | 1,334 | 162,000 |
| 2021/11/29 | 1,351 | 1,353 | 1,331 | 1,342 | 56,600 |
| 2021/11/26 | 1,377 | 1,387 | 1,365 | 1,369 | 38,400 |
| 2021/11/25 | 1,384 | 1,400 | 1,367 | 1,370 | 32,200 |
| 2021/11/24 | 1,459 | 1,459 | 1,384 | 1,384 | 66,200 |
| 2021/11/22 | 1,442 | 1,460 | 1,432 | 1,450 | 46,400 |
| 2021/11/19 | 1,423 | 1,457 | 1,413 | 1,449 | 52,900 |
| 2021/11/18 | 1,408 | 1,434 | 1,405 | 1,424 | 47,500 |
| 2021/11/17 | 1,452 | 1,452 | 1,421 | 1,421 | 42,300 |
| 2021/11/16 | 1,433 | 1,452 | 1,419 | 1,451 | 76,100 |
| 2021/11/15 | 1,425 | 1,442 | 1,406 | 1,433 | 72,000 |
| 2021/11/12 | 1,393 | 1,429 | 1,392 | 1,425 | 81,300 |
| 2021/11/11 | 1,357 | 1,386 | 1,357 | 1,380 | 43,800 |
| 2021/11/10 | 1,360 | 1,365 | 1,342 | 1,357 | 44,300 |
| 2021/11/09 | 1,348 | 1,370 | 1,336 | 1,359 | 57,500 |
| 2021/11/08 | 1,356 | 1,368 | 1,346 | 1,353 | 35,100 |
| 2021/11/05 | 1,342 | 1,369 | 1,342 | 1,356 | 69,800 |
| 2021/11/04 | 1,326 | 1,356 | 1,325 | 1,350 | 65,700 |
| 2021/11/02 | 1,348 | 1,359 | 1,301 | 1,338 | 86,500 |
| 2021/11/01 | 1,318 | 1,359 | 1,318 | 1,354 | 150,100 |
| 2021/10/29 | 1,234 | 1,313 | 1,234 | 1,313 | 248,200 |
| 2021/10/28 | 1,274 | 1,305 | 1,215 | 1,231 | 898,700 |
| 2021/10/27 | 1,240 | 1,303 | 1,240 | 1,300 | 262,500 |
| 2021/10/26 | 1,230 | 1,243 | 1,211 | 1,238 | 105,900 |
| 2021/10/25 | 1,190 | 1,236 | 1,189 | 1,217 | 106,100 |
| 2021/10/22 | 1,183 | 1,195 | 1,180 | 1,190 | 91,200 |
| 2021/10/21 | 1,201 | 1,205 | 1,182 | 1,185 | 69,300 |
| 2021/10/20 | 1,233 | 1,233 | 1,197 | 1,200 | 58,300 |
| 2021/10/19 | 1,207 | 1,233 | 1,201 | 1,223 | 54,300 |
| 2021/10/18 | 1,220 | 1,223 | 1,186 | 1,207 | 60,800 |
| 2021/10/15 | 1,186 | 1,209 | 1,180 | 1,208 | 59,800 |
| 2021/10/14 | 1,170 | 1,185 | 1,157 | 1,168 | 60,200 |
| 2021/10/13 | 1,163 | 1,194 | 1,162 | 1,172 | 87,000 |
| 2021/10/12 | 1,180 | 1,183 | 1,149 | 1,152 | 86,900 |
| 2021/10/11 | 1,140 | 1,180 | 1,140 | 1,176 | 94,500 |
| 2021/10/08 | 1,166 | 1,193 | 1,129 | 1,133 | 152,200 |
| 2021/10/07 | 1,180 | 1,195 | 1,136 | 1,136 | 72,600 |
| 2021/10/06 | 1,200 | 1,220 | 1,191 | 1,198 | 67,500 |
| 2021/10/05 | 1,200 | 1,205 | 1,178 | 1,185 | 53,900 |
| 2021/10/04 | 1,210 | 1,215 | 1,200 | 1,209 | 32,800 |
| 2021/10/01 | 1,230 | 1,232 | 1,196 | 1,199 | 58,000 |
| 2021/09/30 | 1,243 | 1,255 | 1,243 | 1,243 | 46,100 |
| 2021/09/29 | 1,260 | 1,260 | 1,226 | 1,237 | 73,400 |
| 2021/09/28 | 1,292 | 1,295 | 1,271 | 1,274 | 54,900 |
| 2021/09/27 | 1,290 | 1,305 | 1,284 | 1,295 | 72,900 |
| 2021/09/24 | 1,283 | 1,296 | 1,275 | 1,289 | 63,800 |
| 2021/09/22 | 1,282 | 1,298 | 1,275 | 1,275 | 41,800 |
| 2021/09/21 | 1,290 | 1,308 | 1,270 | 1,300 | 60,500 |
| 2021/09/17 | 1,278 | 1,325 | 1,278 | 1,325 | 195,400 |
| 2021/09/16 | 1,267 | 1,277 | 1,258 | 1,273 | 68,100 |
| 2021/09/15 | 1,260 | 1,272 | 1,251 | 1,270 | 41,000 |
| 2021/09/14 | 1,279 | 1,284 | 1,263 | 1,274 | 70,900 |
| 2021/09/13 | 1,280 | 1,287 | 1,271 | 1,282 | 79,100 |
| 2021/09/10 | 1,250 | 1,294 | 1,232 | 1,294 | 128,100 |
| 2021/09/09 | 1,225 | 1,248 | 1,221 | 1,234 | 56,000 |
| 2021/09/08 | 1,240 | 1,250 | 1,218 | 1,232 | 68,800 |
| 2021/09/07 | 1,215 | 1,237 | 1,212 | 1,234 | 81,000 |
| 2021/09/06 | 1,206 | 1,221 | 1,196 | 1,207 | 59,800 |
| 2021/09/03 | 1,192 | 1,209 | 1,175 | 1,209 | 62,200 |
| 2021/09/02 | 1,180 | 1,195 | 1,161 | 1,192 | 69,400 |
| 2021/09/01 | 1,153 | 1,183 | 1,149 | 1,180 | 59,700 |
| 2021/08/31 | 1,181 | 1,181 | 1,154 | 1,155 | 55,400 |
| 2021/08/30 | 1,198 | 1,210 | 1,180 | 1,182 | 78,300 |
| 2021/08/27 | 1,184 | 1,196 | 1,174 | 1,190 | 42,500 |
| 2021/08/26 | 1,171 | 1,183 | 1,163 | 1,181 | 33,800 |
| 2021/08/25 | 1,179 | 1,179 | 1,156 | 1,175 | 61,900 |
| 2021/08/24 | 1,144 | 1,179 | 1,139 | 1,179 | 46,900 |
| 2021/08/23 | 1,115 | 1,139 | 1,115 | 1,136 | 27,300 |
| 2021/08/20 | 1,096 | 1,115 | 1,096 | 1,103 | 43,600 |
| 2021/08/19 | 1,108 | 1,113 | 1,096 | 1,096 | 31,800 |
| 2021/08/18 | 1,099 | 1,113 | 1,096 | 1,112 | 22,200 |
| 2021/08/17 | 1,079 | 1,104 | 1,079 | 1,099 | 30,400 |
| 2021/08/16 | 1,106 | 1,106 | 1,080 | 1,080 | 36,500 |
| 2021/08/13 | 1,095 | 1,107 | 1,091 | 1,106 | 28,600 |
| 2021/08/12 | 1,088 | 1,107 | 1,076 | 1,097 | 46,400 |
| 2021/08/11 | 1,080 | 1,086 | 1,073 | 1,081 | 40,900 |
| 2021/08/10 | 1,076 | 1,089 | 1,072 | 1,078 | 31,600 |
| 2021/08/06 | 1,077 | 1,077 | 1,062 | 1,073 | 22,100 |
| 2021/08/05 | 1,062 | 1,074 | 1,060 | 1,068 | 22,100 |
| 2021/08/04 | 1,058 | 1,067 | 1,049 | 1,062 | 30,800 |
| 2021/08/03 | 1,071 | 1,079 | 1,051 | 1,061 | 42,500 |
| 2021/08/02 | 1,049 | 1,080 | 1,046 | 1,080 | 52,400 |
| 2021/07/30 | 1,043 | 1,043 | 1,032 | 1,032 | 30,700 |
| 2021/07/29 | 1,042 | 1,046 | 1,035 | 1,043 | 27,600 |
| 2021/07/28 | 1,044 | 1,044 | 1,033 | 1,042 | 33,100 |
| 2021/07/27 | 1,030 | 1,043 | 1,020 | 1,039 | 41,700 |
| 2021/07/26 | 1,026 | 1,027 | 1,011 | 1,020 | 32,700 |
| 2021/07/21 | 1,003 | 1,021 | 1,001 | 1,019 | 40,900 |
| 2021/07/20 | 988 | 995 | 981 | 988 | 51,200 |
| 2021/07/19 | 1,000 | 1,004 | 982 | 992 | 79,800 |
| 2021/07/16 | 1,010 | 1,018 | 1,000 | 1,000 | 44,000 |
| 2021/07/15 | 1,026 | 1,028 | 1,009 | 1,010 | 57,300 |
| 2021/07/14 | 1,043 | 1,053 | 1,026 | 1,026 | 41,000 |
| 2021/07/13 | 1,045 | 1,050 | 1,036 | 1,039 | 59,500 |
| 2021/07/12 | 1,050 | 1,063 | 1,045 | 1,053 | 53,200 |
| 2021/07/09 | 1,031 | 1,047 | 1,020 | 1,044 | 100,800 |
| 2021/07/08 | 1,063 | 1,074 | 1,042 | 1,042 | 75,700 |
| 2021/07/07 | 1,068 | 1,090 | 1,057 | 1,063 | 49,200 |
| 2021/07/06 | 1,070 | 1,084 | 1,065 | 1,082 | 18,400 |
| 2021/07/05 | 1,080 | 1,090 | 1,070 | 1,070 | 28,400 |
| 2021/07/02 | 1,089 | 1,100 | 1,085 | 1,090 | 33,900 |
| 2021/07/01 | 1,131 | 1,131 | 1,088 | 1,088 | 52,600 |
| 2021/06/30 | 1,120 | 1,144 | 1,120 | 1,133 | 71,900 |
| 2021/06/29 | 1,100 | 1,115 | 1,097 | 1,115 | 37,200 |
| 2021/06/28 | 1,104 | 1,112 | 1,101 | 1,106 | 39,700 |
| 2021/06/25 | 1,105 | 1,111 | 1,098 | 1,104 | 35,600 |
| 2021/06/24 | 1,116 | 1,116 | 1,093 | 1,102 | 32,200 |
| 2021/06/23 | 1,123 | 1,133 | 1,118 | 1,122 | 33,400 |
| 2021/06/22 | 1,080 | 1,123 | 1,080 | 1,123 | 55,400 |
| 2021/06/21 | 1,066 | 1,083 | 1,059 | 1,068 | 65,800 |
| 2021/06/18 | 1,078 | 1,090 | 1,067 | 1,070 | 64,400 |
| 2021/06/17 | 1,075 | 1,084 | 1,071 | 1,078 | 46,100 |
| 2021/06/16 | 1,055 | 1,073 | 1,055 | 1,068 | 30,900 |
| 2021/06/15 | 1,037 | 1,054 | 1,034 | 1,053 | 37,300 |
| 2021/06/14 | 1,039 | 1,041 | 1,030 | 1,037 | 23,400 |
| 2021/06/11 | 1,049 | 1,049 | 1,029 | 1,033 | 47,500 |
| 2021/06/10 | 1,043 | 1,050 | 1,039 | 1,043 | 25,800 |
| 2021/06/09 | 1,040 | 1,054 | 1,036 | 1,043 | 25,600 |
| 2021/06/08 | 1,020 | 1,044 | 1,020 | 1,043 | 37,300 |
| 2021/06/07 | 1,040 | 1,041 | 1,022 | 1,023 | 34,300 |
| 2021/06/04 | 1,041 | 1,044 | 1,029 | 1,030 | 28,700 |
| 2021/06/03 | 1,027 | 1,045 | 1,027 | 1,041 | 37,900 |
| 2021/06/02 | 1,031 | 1,031 | 1,018 | 1,022 | 43,500 |
| 2021/06/01 | 1,022 | 1,032 | 1,020 | 1,031 | 53,100 |
| 2021/05/31 | 1,040 | 1,048 | 1,022 | 1,022 | 50,100 |
| 2021/05/28 | 1,048 | 1,050 | 1,037 | 1,050 | 49,400 |
| 2021/05/27 | 1,042 | 1,049 | 1,031 | 1,031 | 49,100 |
| 2021/05/26 | 1,051 | 1,055 | 1,042 | 1,042 | 33,700 |
| 2021/05/25 | 1,061 | 1,061 | 1,052 | 1,055 | 24,500 |
| 2021/05/24 | 1,053 | 1,067 | 1,053 | 1,061 | 26,500 |
| 2021/05/21 | 1,057 | 1,066 | 1,050 | 1,052 | 32,000 |
| 2021/05/20 | 1,050 | 1,069 | 1,050 | 1,060 | 26,100 |
| 2021/05/19 | 1,060 | 1,060 | 1,049 | 1,053 | 36,100 |
| 2021/05/18 | 1,079 | 1,079 | 1,062 | 1,065 | 35,800 |
| 2021/05/17 | 1,083 | 1,083 | 1,062 | 1,062 | 32,400 |
| 2021/05/14 | 1,052 | 1,075 | 1,051 | 1,068 | 41,600 |
| 2021/05/13 | 1,078 | 1,078 | 1,040 | 1,040 | 83,500 |
| 2021/05/12 | 1,103 | 1,107 | 1,084 | 1,085 | 74,400 |
| 2021/05/11 | 1,131 | 1,138 | 1,103 | 1,103 | 91,700 |
| 2021/05/10 | 1,128 | 1,137 | 1,124 | 1,130 | 28,100 |
| 2021/05/07 | 1,117 | 1,134 | 1,113 | 1,125 | 53,700 |
| 2021/05/06 | 1,091 | 1,119 | 1,090 | 1,113 | 100,100 |
| 2021/04/30 | 1,083 | 1,093 | 1,074 | 1,080 | 80,000 |
| 2021/04/28 | 1,091 | 1,093 | 1,077 | 1,078 | 53,800 |
| 2021/04/27 | 1,114 | 1,116 | 1,079 | 1,084 | 77,600 |
| 2021/04/26 | 1,144 | 1,149 | 1,107 | 1,108 | 67,600 |
| 2021/04/23 | 1,141 | 1,151 | 1,128 | 1,142 | 69,800 |
| 2021/04/22 | 1,175 | 1,184 | 1,137 | 1,141 | 58,700 |
| 2021/04/21 | 1,180 | 1,188 | 1,158 | 1,166 | 65,600 |
| 2021/04/20 | 1,217 | 1,220 | 1,201 | 1,201 | 54,100 |
| 2021/04/19 | 1,233 | 1,249 | 1,232 | 1,238 | 42,600 |
| 2021/04/16 | 1,258 | 1,259 | 1,242 | 1,243 | 44,100 |
| 2021/04/15 | 1,252 | 1,267 | 1,239 | 1,258 | 43,000 |
| 2021/04/14 | 1,270 | 1,273 | 1,247 | 1,248 | 58,300 |
| 2021/04/13 | 1,255 | 1,288 | 1,253 | 1,283 | 95,700 |
| 2021/04/12 | 1,230 | 1,260 | 1,219 | 1,252 | 127,000 |
| 2021/04/09 | 1,217 | 1,227 | 1,200 | 1,200 | 58,000 |
| 2021/04/08 | 1,237 | 1,237 | 1,208 | 1,210 | 74,800 |
| 2021/04/07 | 1,215 | 1,247 | 1,212 | 1,246 | 85,900 |
| 2021/04/06 | 1,221 | 1,237 | 1,215 | 1,215 | 122,300 |
| 2021/04/05 | 1,210 | 1,221 | 1,206 | 1,220 | 44,600 |
| 2021/04/02 | 1,215 | 1,215 | 1,200 | 1,212 | 27,300 |
| 2021/04/01 | 1,212 | 1,216 | 1,199 | 1,202 | 64,400 |
| 2021/03/31 | 1,215 | 1,224 | 1,206 | 1,212 | 73,100 |
| 2021/03/30 | 1,224 | 1,229 | 1,211 | 1,217 | 74,800 |
| 2021/03/29 | 1,198 | 1,226 | 1,198 | 1,219 | 132,400 |
| 2021/03/26 | 1,185 | 1,200 | 1,173 | 1,200 | 111,700 |
| 2021/03/25 | 1,162 | 1,183 | 1,156 | 1,161 | 177,300 |
| 2021/03/24 | 1,200 | 1,214 | 1,157 | 1,165 | 144,800 |
| 2021/03/23 | 1,234 | 1,237 | 1,195 | 1,197 | 236,900 |
| 2021/03/22 | 1,254 | 1,290 | 1,234 | 1,234 | 278,800 |
| 2021/03/19 | 1,248 | 1,312 | 1,230 | 1,254 | 1,109,200 |
| 2021/03/18 | 1,238 | 1,275 | 1,232 | 1,271 | 190,600 |
| 2021/03/17 | 1,220 | 1,241 | 1,210 | 1,241 | 149,200 |
| 2021/03/16 | 1,189 | 1,214 | 1,181 | 1,212 | 162,000 |
| 2021/03/15 | 1,165 | 1,192 | 1,159 | 1,189 | 155,100 |
| 2021/03/12 | 1,177 | 1,180 | 1,158 | 1,168 | 133,900 |
| 2021/03/11 | 1,130 | 1,172 | 1,126 | 1,166 | 150,700 |
| 2021/03/10 | 1,140 | 1,146 | 1,124 | 1,138 | 115,400 |
| 2021/03/09 | 1,140 | 1,161 | 1,131 | 1,133 | 140,900 |
| 2021/03/08 | 1,146 | 1,149 | 1,116 | 1,123 | 101,800 |
| 2021/03/05 | 1,130 | 1,138 | 1,114 | 1,129 | 127,700 |
| 2021/03/04 | 1,141 | 1,157 | 1,129 | 1,143 | 140,500 |
| 2021/03/03 | 1,130 | 1,149 | 1,114 | 1,142 | 133,800 |
| 2021/03/02 | 1,140 | 1,147 | 1,115 | 1,122 | 185,000 |
| 2021/03/01 | 1,159 | 1,165 | 1,103 | 1,122 | 229,600 |
| 2021/02/26 | 1,171 | 1,171 | 1,126 | 1,129 | 356,100 |
| 2021/02/25 | 1,154 | 1,191 | 1,118 | 1,187 | 633,100 |
| 2021/02/24 | 1,174 | 1,198 | 1,170 | 1,183 | 581,600 |
| 2021/02/22 | 1,091 | 1,160 | 1,087 | 1,154 | 513,300 |
| 2021/02/19 | 1,060 | 1,066 | 1,054 | 1,061 | 179,300 |
| 2021/02/18 | 1,059 | 1,067 | 1,053 | 1,064 | 144,100 |
| 2021/02/17 | 1,054 | 1,061 | 1,051 | 1,053 | 78,700 |
| 2021/02/16 | 1,063 | 1,068 | 1,052 | 1,054 | 78,400 |
| 2021/02/15 | 1,065 | 1,068 | 1,054 | 1,057 | 114,500 |
| 2021/02/12 | 1,064 | 1,064 | 1,056 | 1,056 | 307,600 |
| 2021/02/10 | 1,070 | 1,070 | 1,056 | 1,056 | 111,600 |
| 2021/02/09 | 1,055 | 1,069 | 1,039 | 1,066 | 171,300 |
| 2021/02/08 | 1,025 | 1,063 | 1,025 | 1,053 | 272,100 |
| 2021/02/05 | 1,014 | 1,019 | 1,007 | 1,013 | 210,000 |
| 2021/02/04 | 1,012 | 1,012 | 1,004 | 1,004 | 130,700 |
| 2021/02/03 | 999 | 1,011 | 999 | 1,010 | 186,100 |
| 2021/02/02 | 994 | 1,000 | 990 | 1,000 | 75,500 |
| 2021/02/01 | 988 | 995 | 985 | 988 | 112,200 |
| 2021/01/29 | 1,001 | 1,001 | 989 | 992 | 169,100 |
| 2021/01/28 | 990 | 997 | 986 | 986 | 208,800 |
| 2021/01/27 | 1,003 | 1,005 | 992 | 993 | 90,500 |
| 2021/01/26 | 999 | 1,000 | 990 | 997 | 71,300 |
| 2021/01/25 | 1,008 | 1,008 | 995 | 998 | 94,200 |
| 2021/01/22 | 989 | 1,006 | 989 | 999 | 151,800 |
| 2021/01/21 | 982 | 997 | 982 | 989 | 105,800 |
| 2021/01/20 | 990 | 995 | 980 | 980 | 79,500 |
| 2021/01/19 | 996 | 999 | 984 | 987 | 88,500 |
| 2021/01/18 | 1,008 | 1,008 | 992 | 992 | 103,600 |
| 2021/01/15 | 1,010 | 1,010 | 995 | 1,000 | 114,200 |
| 2021/01/14 | 1,000 | 1,024 | 1,000 | 1,008 | 104,900 |
| 2021/01/13 | 988 | 1,011 | 984 | 997 | 136,500 |
| 2021/01/12 | 998 | 1,005 | 980 | 988 | 258,600 |
| 2021/01/08 | 1,009 | 1,047 | 1,007 | 1,043 | 200,600 |
| 2021/01/07 | 999 | 1,014 | 993 | 1,014 | 101,700 |
| 2021/01/06 | 988 | 998 | 985 | 991 | 64,500 |
| 2021/01/05 | 973 | 995 | 970 | 991 | 90,900 |
| 2021/01/04 | 977 | 981 | 958 | 977 | 113,900 |