7512 イオン北海道(株) の時系列データ [2021年度]

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

分割・併合履歴： [1997-02-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31