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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,132 | 1,139 | 1,117 | 1,118 | 121,300 |
| 2022/12/29 | 1,134 | 1,138 | 1,122 | 1,137 | 49,600 |
| 2022/12/28 | 1,135 | 1,138 | 1,126 | 1,138 | 50,000 |
| 2022/12/27 | 1,134 | 1,143 | 1,133 | 1,135 | 31,400 |
| 2022/12/26 | 1,129 | 1,130 | 1,121 | 1,126 | 25,300 |
| 2022/12/23 | 1,123 | 1,129 | 1,115 | 1,125 | 47,700 |
| 2022/12/22 | 1,115 | 1,133 | 1,106 | 1,129 | 45,100 |
| 2022/12/21 | 1,119 | 1,123 | 1,101 | 1,112 | 70,900 |
| 2022/12/20 | 1,139 | 1,146 | 1,120 | 1,124 | 72,100 |
| 2022/12/19 | 1,135 | 1,148 | 1,133 | 1,139 | 37,000 |
| 2022/12/16 | 1,137 | 1,150 | 1,136 | 1,142 | 63,400 |
| 2022/12/15 | 1,139 | 1,150 | 1,137 | 1,149 | 21,100 |
| 2022/12/14 | 1,141 | 1,144 | 1,133 | 1,143 | 35,400 |
| 2022/12/13 | 1,137 | 1,148 | 1,137 | 1,141 | 34,200 |
| 2022/12/12 | 1,134 | 1,144 | 1,132 | 1,136 | 38,600 |
| 2022/12/09 | 1,128 | 1,147 | 1,126 | 1,144 | 50,000 |
| 2022/12/08 | 1,146 | 1,146 | 1,132 | 1,142 | 34,600 |
| 2022/12/07 | 1,130 | 1,154 | 1,126 | 1,146 | 28,600 |
| 2022/12/06 | 1,140 | 1,144 | 1,130 | 1,131 | 49,800 |
| 2022/12/05 | 1,138 | 1,147 | 1,132 | 1,147 | 38,500 |
| 2022/12/02 | 1,161 | 1,163 | 1,134 | 1,138 | 68,600 |
| 2022/12/01 | 1,186 | 1,186 | 1,163 | 1,167 | 41,400 |
| 2022/11/30 | 1,190 | 1,206 | 1,176 | 1,178 | 56,200 |
| 2022/11/29 | 1,221 | 1,221 | 1,195 | 1,202 | 48,700 |
| 2022/11/28 | 1,228 | 1,228 | 1,206 | 1,221 | 46,800 |
| 2022/11/25 | 1,238 | 1,241 | 1,221 | 1,226 | 37,500 |
| 2022/11/24 | 1,226 | 1,238 | 1,224 | 1,238 | 45,500 |
| 2022/11/22 | 1,209 | 1,225 | 1,204 | 1,225 | 42,400 |
| 2022/11/21 | 1,204 | 1,210 | 1,199 | 1,208 | 33,900 |
| 2022/11/18 | 1,199 | 1,214 | 1,197 | 1,211 | 36,100 |
| 2022/11/17 | 1,195 | 1,203 | 1,191 | 1,197 | 22,000 |
| 2022/11/16 | 1,181 | 1,199 | 1,179 | 1,193 | 32,000 |
| 2022/11/15 | 1,175 | 1,187 | 1,170 | 1,181 | 24,900 |
| 2022/11/14 | 1,166 | 1,176 | 1,160 | 1,170 | 21,600 |
| 2022/11/11 | 1,174 | 1,174 | 1,160 | 1,172 | 40,500 |
| 2022/11/10 | 1,149 | 1,162 | 1,149 | 1,153 | 16,000 |
| 2022/11/09 | 1,164 | 1,169 | 1,157 | 1,159 | 16,400 |
| 2022/11/08 | 1,141 | 1,169 | 1,141 | 1,167 | 29,200 |
| 2022/11/07 | 1,144 | 1,146 | 1,135 | 1,143 | 28,800 |
| 2022/11/04 | 1,167 | 1,172 | 1,135 | 1,136 | 52,900 |
| 2022/11/02 | 1,157 | 1,192 | 1,155 | 1,177 | 52,900 |
| 2022/11/01 | 1,176 | 1,176 | 1,159 | 1,163 | 19,500 |
| 2022/10/31 | 1,158 | 1,181 | 1,158 | 1,176 | 66,600 |
| 2022/10/28 | 1,150 | 1,175 | 1,147 | 1,157 | 168,900 |
| 2022/10/27 | 1,165 | 1,176 | 1,152 | 1,155 | 31,500 |
| 2022/10/26 | 1,153 | 1,180 | 1,153 | 1,165 | 43,300 |
| 2022/10/25 | 1,167 | 1,174 | 1,144 | 1,153 | 39,200 |
| 2022/10/24 | 1,188 | 1,188 | 1,160 | 1,160 | 30,900 |
| 2022/10/21 | 1,190 | 1,190 | 1,179 | 1,179 | 23,000 |
| 2022/10/20 | 1,176 | 1,196 | 1,176 | 1,193 | 21,700 |
| 2022/10/19 | 1,187 | 1,200 | 1,182 | 1,187 | 25,400 |
| 2022/10/18 | 1,206 | 1,211 | 1,184 | 1,184 | 44,000 |
| 2022/10/17 | 1,203 | 1,211 | 1,188 | 1,190 | 37,000 |
| 2022/10/14 | 1,223 | 1,229 | 1,215 | 1,216 | 52,100 |
| 2022/10/13 | 1,219 | 1,219 | 1,192 | 1,199 | 48,600 |
| 2022/10/12 | 1,183 | 1,218 | 1,183 | 1,210 | 71,000 |
| 2022/10/11 | 1,178 | 1,197 | 1,173 | 1,188 | 85,500 |
| 2022/10/07 | 1,170 | 1,185 | 1,165 | 1,178 | 38,100 |
| 2022/10/06 | 1,187 | 1,187 | 1,166 | 1,183 | 94,000 |
| 2022/10/05 | 1,162 | 1,169 | 1,157 | 1,158 | 54,400 |
| 2022/10/04 | 1,143 | 1,163 | 1,141 | 1,160 | 57,700 |
| 2022/10/03 | 1,120 | 1,127 | 1,105 | 1,127 | 31,400 |
| 2022/09/30 | 1,151 | 1,155 | 1,128 | 1,130 | 42,600 |
| 2022/09/29 | 1,130 | 1,151 | 1,130 | 1,151 | 42,900 |
| 2022/09/28 | 1,107 | 1,120 | 1,100 | 1,117 | 55,100 |
| 2022/09/27 | 1,107 | 1,125 | 1,103 | 1,107 | 63,800 |
| 2022/09/26 | 1,101 | 1,107 | 1,096 | 1,097 | 68,000 |
| 2022/09/22 | 1,134 | 1,136 | 1,115 | 1,120 | 69,900 |
| 2022/09/21 | 1,164 | 1,167 | 1,141 | 1,144 | 44,700 |
| 2022/09/20 | 1,149 | 1,171 | 1,149 | 1,168 | 50,600 |
| 2022/09/16 | 1,135 | 1,155 | 1,131 | 1,149 | 68,400 |
| 2022/09/15 | 1,140 | 1,145 | 1,131 | 1,142 | 31,300 |
| 2022/09/14 | 1,137 | 1,146 | 1,130 | 1,140 | 35,800 |
| 2022/09/13 | 1,150 | 1,158 | 1,147 | 1,158 | 27,200 |
| 2022/09/12 | 1,144 | 1,150 | 1,132 | 1,150 | 31,800 |
| 2022/09/09 | 1,133 | 1,146 | 1,127 | 1,136 | 97,900 |
| 2022/09/08 | 1,146 | 1,169 | 1,146 | 1,163 | 73,300 |
| 2022/09/07 | 1,164 | 1,164 | 1,131 | 1,134 | 43,100 |
| 2022/09/06 | 1,149 | 1,172 | 1,149 | 1,164 | 81,200 |
| 2022/09/05 | 1,151 | 1,167 | 1,149 | 1,149 | 48,000 |
| 2022/09/02 | 1,145 | 1,159 | 1,145 | 1,150 | 42,400 |
| 2022/09/01 | 1,161 | 1,170 | 1,140 | 1,140 | 49,300 |
| 2022/08/31 | 1,165 | 1,180 | 1,161 | 1,161 | 70,300 |
| 2022/08/30 | 1,158 | 1,182 | 1,157 | 1,177 | 42,400 |
| 2022/08/29 | 1,132 | 1,150 | 1,126 | 1,146 | 63,600 |
| 2022/08/26 | 1,165 | 1,173 | 1,148 | 1,156 | 48,000 |
| 2022/08/25 | 1,152 | 1,169 | 1,152 | 1,160 | 40,000 |
| 2022/08/24 | 1,133 | 1,164 | 1,133 | 1,152 | 59,600 |
| 2022/08/23 | 1,127 | 1,143 | 1,120 | 1,133 | 45,800 |
| 2022/08/22 | 1,122 | 1,138 | 1,120 | 1,137 | 32,800 |
| 2022/08/19 | 1,119 | 1,129 | 1,106 | 1,127 | 33,500 |
| 2022/08/18 | 1,117 | 1,119 | 1,108 | 1,110 | 27,300 |
| 2022/08/17 | 1,116 | 1,128 | 1,113 | 1,122 | 35,600 |
| 2022/08/16 | 1,133 | 1,133 | 1,109 | 1,109 | 69,400 |
| 2022/08/15 | 1,115 | 1,129 | 1,113 | 1,129 | 51,800 |
| 2022/08/12 | 1,077 | 1,113 | 1,077 | 1,111 | 85,900 |
| 2022/08/10 | 1,073 | 1,076 | 1,064 | 1,068 | 17,200 |
| 2022/08/09 | 1,070 | 1,082 | 1,064 | 1,065 | 26,800 |
| 2022/08/08 | 1,081 | 1,081 | 1,064 | 1,067 | 32,600 |
| 2022/08/05 | 1,055 | 1,089 | 1,055 | 1,084 | 75,300 |
| 2022/08/04 | 1,051 | 1,060 | 1,045 | 1,055 | 49,800 |
| 2022/08/03 | 1,049 | 1,059 | 1,041 | 1,046 | 39,500 |
| 2022/08/02 | 1,064 | 1,065 | 1,046 | 1,049 | 64,400 |
| 2022/08/01 | 1,055 | 1,075 | 1,054 | 1,075 | 39,900 |
| 2022/07/29 | 1,061 | 1,072 | 1,053 | 1,055 | 41,000 |
| 2022/07/28 | 1,070 | 1,076 | 1,052 | 1,061 | 118,900 |
| 2022/07/27 | 1,066 | 1,080 | 1,061 | 1,075 | 45,800 |
| 2022/07/26 | 1,064 | 1,070 | 1,061 | 1,066 | 31,600 |
| 2022/07/25 | 1,079 | 1,079 | 1,065 | 1,066 | 37,000 |
| 2022/07/22 | 1,078 | 1,086 | 1,073 | 1,080 | 36,700 |
| 2022/07/21 | 1,069 | 1,079 | 1,067 | 1,079 | 31,000 |
| 2022/07/20 | 1,074 | 1,078 | 1,063 | 1,075 | 65,500 |
| 2022/07/19 | 1,065 | 1,065 | 1,051 | 1,058 | 33,000 |
| 2022/07/15 | 1,065 | 1,068 | 1,044 | 1,057 | 53,600 |
| 2022/07/14 | 1,065 | 1,065 | 1,046 | 1,054 | 67,200 |
| 2022/07/13 | 1,067 | 1,086 | 1,061 | 1,065 | 90,700 |
| 2022/07/12 | 1,091 | 1,091 | 1,062 | 1,062 | 83,500 |
| 2022/07/11 | 1,084 | 1,093 | 1,082 | 1,091 | 64,300 |
| 2022/07/08 | 1,079 | 1,098 | 1,074 | 1,079 | 130,300 |
| 2022/07/07 | 1,062 | 1,098 | 1,046 | 1,081 | 218,000 |
| 2022/07/06 | 1,055 | 1,063 | 1,034 | 1,034 | 75,300 |
| 2022/07/05 | 1,068 | 1,072 | 1,057 | 1,059 | 63,600 |
| 2022/07/04 | 1,083 | 1,084 | 1,057 | 1,060 | 122,400 |
| 2022/07/01 | 1,082 | 1,095 | 1,054 | 1,063 | 61,400 |
| 2022/06/30 | 1,085 | 1,097 | 1,082 | 1,086 | 66,700 |
| 2022/06/29 | 1,064 | 1,090 | 1,055 | 1,089 | 286,700 |
| 2022/06/28 | 1,065 | 1,082 | 1,058 | 1,081 | 69,400 |
| 2022/06/27 | 1,080 | 1,082 | 1,064 | 1,077 | 99,200 |
| 2022/06/24 | 1,055 | 1,084 | 1,053 | 1,075 | 83,800 |
| 2022/06/23 | 1,060 | 1,074 | 1,046 | 1,056 | 62,800 |
| 2022/06/22 | 1,075 | 1,079 | 1,061 | 1,071 | 64,200 |
| 2022/06/21 | 1,068 | 1,077 | 1,060 | 1,075 | 80,600 |
| 2022/06/20 | 1,048 | 1,057 | 1,031 | 1,057 | 66,700 |
| 2022/06/17 | 1,031 | 1,058 | 1,023 | 1,048 | 134,100 |
| 2022/06/16 | 1,064 | 1,067 | 1,049 | 1,053 | 31,300 |
| 2022/06/15 | 1,057 | 1,060 | 1,040 | 1,048 | 75,000 |
| 2022/06/14 | 1,065 | 1,070 | 1,045 | 1,051 | 66,900 |
| 2022/06/13 | 1,066 | 1,081 | 1,060 | 1,077 | 61,800 |
| 2022/06/10 | 1,080 | 1,092 | 1,069 | 1,080 | 91,400 |
| 2022/06/09 | 1,100 | 1,111 | 1,090 | 1,101 | 64,000 |
| 2022/06/08 | 1,090 | 1,118 | 1,090 | 1,114 | 97,900 |
| 2022/06/07 | 1,086 | 1,086 | 1,067 | 1,076 | 50,400 |
| 2022/06/06 | 1,074 | 1,089 | 1,067 | 1,086 | 55,800 |
| 2022/06/03 | 1,074 | 1,077 | 1,064 | 1,074 | 65,400 |
| 2022/06/02 | 1,073 | 1,076 | 1,049 | 1,058 | 69,400 |
| 2022/06/01 | 1,069 | 1,083 | 1,069 | 1,078 | 58,200 |
| 2022/05/31 | 1,065 | 1,074 | 1,040 | 1,068 | 256,200 |
| 2022/05/30 | 1,039 | 1,067 | 1,033 | 1,067 | 362,000 |
| 2022/05/27 | 1,029 | 1,031 | 1,005 | 1,025 | 113,600 |
| 2022/05/26 | 1,035 | 1,045 | 1,024 | 1,024 | 104,400 |
| 2022/05/25 | 1,075 | 1,075 | 1,035 | 1,045 | 110,200 |
| 2022/05/24 | 1,097 | 1,097 | 1,077 | 1,079 | 57,800 |
| 2022/05/23 | 1,084 | 1,092 | 1,074 | 1,089 | 61,100 |
| 2022/05/20 | 1,081 | 1,081 | 1,061 | 1,070 | 75,200 |
| 2022/05/19 | 1,061 | 1,079 | 1,052 | 1,077 | 60,900 |
| 2022/05/18 | 1,071 | 1,079 | 1,065 | 1,078 | 49,700 |
| 2022/05/17 | 1,050 | 1,075 | 1,048 | 1,063 | 68,600 |
| 2022/05/16 | 1,070 | 1,081 | 1,052 | 1,061 | 67,600 |
| 2022/05/13 | 1,032 | 1,068 | 1,032 | 1,067 | 98,100 |
| 2022/05/12 | 1,037 | 1,043 | 1,026 | 1,034 | 73,400 |
| 2022/05/11 | 1,017 | 1,038 | 1,015 | 1,037 | 65,100 |
| 2022/05/10 | 1,002 | 1,028 | 997 | 1,023 | 85,600 |
| 2022/05/09 | 1,030 | 1,030 | 1,005 | 1,005 | 73,900 |
| 2022/05/06 | 1,038 | 1,052 | 1,022 | 1,039 | 75,700 |
| 2022/05/02 | 1,029 | 1,040 | 1,020 | 1,024 | 50,900 |
| 2022/04/28 | 1,003 | 1,037 | 1,001 | 1,037 | 83,300 |
| 2022/04/27 | 1,010 | 1,020 | 999 | 1,010 | 347,500 |
| 2022/04/26 | 1,012 | 1,027 | 1,001 | 1,025 | 102,900 |
| 2022/04/25 | 997 | 1,011 | 995 | 1,011 | 62,400 |
| 2022/04/22 | 1,009 | 1,013 | 998 | 1,010 | 63,800 |
| 2022/04/21 | 996 | 1,017 | 995 | 1,014 | 95,000 |
| 2022/04/20 | 989 | 997 | 985 | 995 | 65,100 |
| 2022/04/19 | 989 | 990 | 975 | 979 | 65,600 |
| 2022/04/18 | 994 | 994 | 972 | 984 | 109,000 |
| 2022/04/15 | 1,010 | 1,010 | 993 | 1,001 | 112,500 |
| 2022/04/14 | 1,012 | 1,025 | 1,011 | 1,024 | 81,000 |
| 2022/04/13 | 988 | 1,009 | 988 | 1,006 | 125,300 |
| 2022/04/12 | 1,014 | 1,026 | 985 | 987 | 184,900 |
| 2022/04/11 | 1,060 | 1,063 | 1,005 | 1,018 | 201,700 |
| 2022/04/08 | 1,091 | 1,095 | 1,073 | 1,078 | 179,200 |
| 2022/04/07 | 1,114 | 1,116 | 1,090 | 1,116 | 142,100 |
| 2022/04/06 | 1,137 | 1,137 | 1,115 | 1,123 | 135,600 |
| 2022/04/05 | 1,133 | 1,155 | 1,121 | 1,145 | 158,900 |
| 2022/04/04 | 1,129 | 1,132 | 1,116 | 1,132 | 51,100 |
| 2022/04/01 | 1,115 | 1,131 | 1,096 | 1,124 | 93,200 |
| 2022/03/31 | 1,144 | 1,153 | 1,116 | 1,124 | 108,800 |
| 2022/03/30 | 1,197 | 1,197 | 1,145 | 1,162 | 98,400 |
| 2022/03/29 | 1,188 | 1,189 | 1,171 | 1,189 | 90,100 |
| 2022/03/28 | 1,214 | 1,214 | 1,189 | 1,194 | 78,700 |
| 2022/03/25 | 1,209 | 1,217 | 1,198 | 1,211 | 57,100 |
| 2022/03/24 | 1,218 | 1,223 | 1,191 | 1,211 | 61,100 |
| 2022/03/23 | 1,204 | 1,235 | 1,204 | 1,225 | 108,300 |
| 2022/03/22 | 1,240 | 1,244 | 1,193 | 1,202 | 101,500 |
| 2022/03/18 | 1,228 | 1,240 | 1,212 | 1,240 | 163,200 |
| 2022/03/17 | 1,250 | 1,256 | 1,225 | 1,230 | 113,600 |
| 2022/03/16 | 1,243 | 1,253 | 1,221 | 1,242 | 108,000 |
| 2022/03/15 | 1,220 | 1,239 | 1,216 | 1,232 | 88,100 |
| 2022/03/14 | 1,214 | 1,224 | 1,210 | 1,218 | 70,100 |
| 2022/03/11 | 1,200 | 1,214 | 1,187 | 1,209 | 98,600 |
| 2022/03/10 | 1,180 | 1,212 | 1,174 | 1,211 | 145,800 |
| 2022/03/09 | 1,164 | 1,185 | 1,148 | 1,154 | 131,400 |
| 2022/03/08 | 1,135 | 1,170 | 1,130 | 1,151 | 117,400 |
| 2022/03/07 | 1,118 | 1,160 | 1,104 | 1,153 | 97,000 |
| 2022/03/04 | 1,135 | 1,144 | 1,118 | 1,131 | 99,000 |
| 2022/03/03 | 1,156 | 1,169 | 1,146 | 1,150 | 91,300 |
| 2022/03/02 | 1,133 | 1,155 | 1,130 | 1,152 | 108,100 |
| 2022/03/01 | 1,175 | 1,177 | 1,143 | 1,146 | 162,400 |
| 2022/02/28 | 1,119 | 1,174 | 1,119 | 1,171 | 203,500 |
| 2022/02/25 | 1,136 | 1,136 | 1,105 | 1,116 | 497,000 |
| 2022/02/24 | 1,127 | 1,167 | 1,122 | 1,165 | 782,600 |
| 2022/02/22 | 1,131 | 1,149 | 1,123 | 1,145 | 133,300 |
| 2022/02/21 | 1,171 | 1,171 | 1,139 | 1,144 | 291,500 |
| 2022/02/18 | 1,190 | 1,194 | 1,168 | 1,178 | 214,700 |
| 2022/02/17 | 1,223 | 1,225 | 1,200 | 1,211 | 176,800 |
| 2022/02/16 | 1,224 | 1,224 | 1,204 | 1,214 | 136,800 |
| 2022/02/15 | 1,180 | 1,217 | 1,171 | 1,194 | 208,100 |
| 2022/02/14 | 1,197 | 1,197 | 1,166 | 1,181 | 222,600 |
| 2022/02/10 | 1,215 | 1,222 | 1,197 | 1,213 | 263,400 |
| 2022/02/09 | 1,199 | 1,210 | 1,185 | 1,195 | 176,300 |
| 2022/02/08 | 1,151 | 1,188 | 1,150 | 1,188 | 183,600 |
| 2022/02/07 | 1,156 | 1,170 | 1,134 | 1,144 | 220,300 |
| 2022/02/04 | 1,226 | 1,226 | 1,161 | 1,165 | 762,800 |
| 2022/02/03 | 1,135 | 1,166 | 1,119 | 1,136 | 311,800 |
| 2022/02/02 | 1,079 | 1,123 | 1,079 | 1,119 | 124,100 |
| 2022/02/01 | 1,080 | 1,103 | 1,076 | 1,077 | 145,800 |
| 2022/01/31 | 1,070 | 1,084 | 1,065 | 1,068 | 104,100 |
| 2022/01/28 | 1,060 | 1,077 | 1,054 | 1,077 | 226,600 |
| 2022/01/27 | 1,087 | 1,087 | 1,047 | 1,048 | 120,300 |
| 2022/01/26 | 1,077 | 1,093 | 1,077 | 1,079 | 63,000 |
| 2022/01/25 | 1,090 | 1,095 | 1,073 | 1,077 | 95,400 |
| 2022/01/24 | 1,063 | 1,099 | 1,061 | 1,095 | 107,200 |
| 2022/01/21 | 1,091 | 1,096 | 1,069 | 1,076 | 222,700 |
| 2022/01/20 | 1,085 | 1,124 | 1,085 | 1,100 | 100,700 |
| 2022/01/19 | 1,110 | 1,120 | 1,084 | 1,086 | 104,900 |
| 2022/01/18 | 1,141 | 1,154 | 1,124 | 1,125 | 99,900 |
| 2022/01/17 | 1,155 | 1,167 | 1,136 | 1,136 | 104,800 |
| 2022/01/14 | 1,226 | 1,226 | 1,156 | 1,162 | 243,500 |
| 2022/01/13 | 1,225 | 1,232 | 1,199 | 1,219 | 102,500 |
| 2022/01/12 | 1,215 | 1,242 | 1,215 | 1,225 | 72,600 |
| 2022/01/11 | 1,220 | 1,221 | 1,195 | 1,210 | 81,100 |
| 2022/01/07 | 1,236 | 1,258 | 1,217 | 1,221 | 128,300 |
| 2022/01/06 | 1,266 | 1,266 | 1,234 | 1,234 | 70,000 |
| 2022/01/05 | 1,281 | 1,285 | 1,270 | 1,272 | 53,100 |
| 2022/01/04 | 1,266 | 1,274 | 1,249 | 1,274 | 78,700 |