7512 イオン北海道(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 866 | 868 | 860 | 860 | 138,500 | 860 |
| 2024-11-20 | 870 | 870 | 864 | 865 | 151,800 | 865 |
| 2024-11-19 | 873 | 875 | 869 | 869 | 178,900 | 869 |
| 2024-11-18 | 878 | 882 | 872 | 872 | 163,300 | 872 |
| 2024-11-15 | 880 | 883 | 878 | 878 | 97,800 | 878 |
| 2024-11-14 | 884 | 885 | 879 | 881 | 106,900 | 881 |
| 2024-11-13 | 879 | 884 | 879 | 881 | 97,100 | 881 |
| 2024-11-12 | 881 | 883 | 876 | 876 | 92,800 | 876 |
| 2024-11-11 | 881 | 881 | 874 | 876 | 172,500 | 876 |
| 2024-11-08 | 888 | 890 | 880 | 880 | 205,600 | 880 |
| 2024-11-07 | 891 | 891 | 887 | 887 | 106,100 | 887 |
| 2024-11-06 | 892 | 896 | 886 | 887 | 139,900 | 887 |
| 2024-11-05 | 895 | 898 | 887 | 887 | 120,800 | 887 |
| 2024-11-01 | 894 | 900 | 891 | 895 | 125,300 | 895 |
| 2024-10-31 | 892 | 903 | 892 | 899 | 174,100 | 899 |
| 2024-10-30 | 900 | 902 | 890 | 890 | 1,312,900 | 890 |
| 2024-10-29 | 884 | 899 | 883 | 899 | 168,100 | 899 |
| 2024-10-28 | 879 | 888 | 877 | 884 | 120,700 | 884 |
| 2024-10-25 | 894 | 894 | 873 | 874 | 269,100 | 874 |
| 2024-10-24 | 888 | 896 | 885 | 891 | 161,300 | 891 |
| 2024-10-23 | 891 | 894 | 887 | 891 | 150,300 | 891 |
| 2024-10-22 | 894 | 894 | 888 | 892 | 134,300 | 892 |
| 2024-10-21 | 894 | 894 | 888 | 894 | 107,500 | 894 |
| 2024-10-18 | 892 | 895 | 888 | 894 | 86,400 | 894 |
| 2024-10-17 | 890 | 895 | 887 | 889 | 113,100 | 889 |
| 2024-10-16 | 890 | 897 | 887 | 889 | 126,700 | 889 |
| 2024-10-15 | 888 | 894 | 885 | 891 | 127,400 | 891 |
| 2024-10-11 | 883 | 890 | 880 | 886 | 178,600 | 886 |
| 2024-10-10 | 887 | 892 | 882 | 883 | 264,800 | 883 |
| 2024-10-09 | 896 | 905 | 887 | 887 | 305,900 | 887 |
| 2024-10-08 | 902 | 905 | 887 | 890 | 386,600 | 890 |
| 2024-10-07 | 912 | 915 | 906 | 906 | 150,800 | 906 |
| 2024-10-04 | 910 | 918 | 909 | 910 | 104,300 | 910 |
| 2024-10-03 | 915 | 915 | 906 | 906 | 77,100 | 906 |
| 2024-10-02 | 910 | 913 | 905 | 905 | 150,100 | 905 |
| 2024-10-01 | 924 | 924 | 911 | 913 | 110,300 | 913 |
| 2024-09-30 | 914 | 921 | 909 | 920 | 126,900 | 920 |
| 2024-09-27 | 928 | 931 | 919 | 919 | 92,500 | 919 |
| 2024-09-26 | 923 | 931 | 918 | 928 | 164,500 | 928 |
| 2024-09-25 | 929 | 929 | 914 | 918 | 100,800 | 918 |
| 2024-09-24 | 924 | 935 | 924 | 929 | 148,300 | 929 |
| 2024-09-20 | 919 | 928 | 917 | 927 | 219,400 | 927 |
| 2024-09-19 | 922 | 929 | 917 | 918 | 113,500 | 918 |
| 2024-09-18 | 919 | 922 | 914 | 921 | 80,000 | 921 |
| 2024-09-17 | 910 | 919 | 909 | 918 | 129,800 | 918 |
| 2024-09-13 | 901 | 910 | 899 | 909 | 103,600 | 909 |
| 2024-09-12 | 910 | 910 | 902 | 907 | 86,700 | 907 |
| 2024-09-11 | 910 | 910 | 896 | 898 | 118,900 | 898 |
| 2024-09-10 | 909 | 918 | 909 | 916 | 52,000 | 916 |
| 2024-09-09 | 909 | 913 | 906 | 912 | 70,200 | 912 |
| 2024-09-06 | 914 | 917 | 910 | 916 | 72,800 | 916 |
| 2024-09-05 | 910 | 918 | 908 | 914 | 58,200 | 914 |
| 2024-09-04 | 907 | 915 | 907 | 911 | 89,800 | 911 |
| 2024-09-03 | 909 | 921 | 909 | 919 | 70,600 | 919 |
| 2024-09-02 | 916 | 919 | 905 | 906 | 68,300 | 906 |
| 2024-08-30 | 918 | 919 | 911 | 912 | 68,500 | 912 |
| 2024-08-29 | 920 | 921 | 916 | 919 | 69,800 | 919 |
| 2024-08-28 | 924 | 927 | 920 | 927 | 107,800 | 927 |
| 2024-08-27 | 927 | 933 | 926 | 929 | 97,100 | 929 |
| 2024-08-26 | 921 | 926 | 917 | 925 | 96,500 | 925 |
| 2024-08-23 | 920 | 923 | 917 | 920 | 69,300 | 920 |
| 2024-08-22 | 908 | 921 | 908 | 921 | 133,800 | 921 |
| 2024-08-21 | 901 | 908 | 901 | 908 | 60,500 | 908 |
| 2024-08-20 | 900 | 907 | 896 | 904 | 85,200 | 904 |
| 2024-08-19 | 900 | 901 | 892 | 900 | 109,000 | 900 |
| 2024-08-16 | 904 | 905 | 898 | 900 | 81,300 | 900 |
| 2024-08-15 | 903 | 904 | 897 | 900 | 73,600 | 900 |
| 2024-08-14 | 895 | 904 | 894 | 904 | 98,500 | 904 |
| 2024-08-13 | 891 | 895 | 888 | 893 | 90,300 | 893 |
| 2024-08-09 | 895 | 896 | 882 | 892 | 146,200 | 892 |
| 2024-08-08 | 874 | 893 | 874 | 882 | 123,500 | 882 |
| 2024-08-07 | 874 | 892 | 871 | 882 | 212,100 | 882 |
| 2024-08-06 | 883 | 899 | 872 | 889 | 277,300 | 889 |
| 2024-08-05 | 871 | 881 | 832 | 840 | 444,100 | 840 |
| 2024-08-02 | 895 | 896 | 883 | 885 | 267,800 | 885 |
| 2024-08-01 | 911 | 911 | 901 | 907 | 101,000 | 907 |
| 2024-07-31 | 903 | 916 | 900 | 916 | 115,100 | 916 |
| 2024-07-30 | 912 | 912 | 899 | 899 | 102,500 | 899 |
| 2024-07-29 | 903 | 912 | 902 | 912 | 130,700 | 912 |
| 2024-07-26 | 900 | 902 | 893 | 900 | 111,600 | 900 |
| 2024-07-25 | 897 | 905 | 895 | 903 | 120,400 | 903 |
| 2024-07-24 | 907 | 907 | 897 | 900 | 108,500 | 900 |
| 2024-07-23 | 901 | 904 | 900 | 903 | 39,300 | 903 |
| 2024-07-22 | 904 | 906 | 897 | 899 | 98,100 | 899 |
| 2024-07-19 | 908 | 909 | 901 | 904 | 79,700 | 904 |
| 2024-07-18 | 904 | 914 | 904 | 910 | 142,400 | 910 |
| 2024-07-17 | 900 | 906 | 900 | 906 | 82,300 | 906 |
| 2024-07-16 | 900 | 905 | 897 | 899 | 105,000 | 899 |
| 2024-07-12 | 896 | 903 | 894 | 895 | 159,700 | 895 |
| 2024-07-11 | 886 | 896 | 883 | 896 | 213,400 | 896 |
| 2024-07-10 | 895 | 898 | 886 | 888 | 331,400 | 888 |
| 2024-07-09 | 901 | 901 | 891 | 895 | 273,800 | 895 |
| 2024-07-08 | 909 | 912 | 900 | 900 | 179,000 | 900 |
| 2024-07-05 | 912 | 914 | 904 | 904 | 125,400 | 904 |
| 2024-07-04 | 905 | 911 | 905 | 910 | 80,200 | 910 |
| 2024-07-03 | 909 | 910 | 902 | 903 | 151,400 | 903 |
| 2024-07-02 | 912 | 912 | 900 | 906 | 255,400 | 906 |
| 2024-07-01 | 912 | 915 | 907 | 912 | 111,200 | 912 |
| 2024-06-28 | 915 | 917 | 907 | 908 | 156,300 | 908 |
| 2024-06-27 | 919 | 919 | 912 | 918 | 94,700 | 918 |
| 2024-06-26 | 916 | 920 | 913 | 919 | 70,900 | 919 |
| 2024-06-25 | 916 | 923 | 913 | 915 | 132,000 | 915 |
| 2024-06-24 | 910 | 914 | 907 | 911 | 129,400 | 911 |
| 2024-06-21 | 921 | 922 | 904 | 907 | 328,800 | 907 |
| 2024-06-20 | 922 | 925 | 911 | 917 | 111,800 | 917 |
| 2024-06-19 | 920 | 929 | 918 | 925 | 97,100 | 925 |
| 2024-06-18 | 910 | 918 | 910 | 914 | 87,300 | 914 |
| 2024-06-17 | 910 | 910 | 901 | 909 | 131,700 | 909 |
| 2024-06-14 | 906 | 914 | 905 | 910 | 139,500 | 910 |
| 2024-06-13 | 922 | 922 | 906 | 909 | 135,100 | 909 |
| 2024-06-12 | 926 | 929 | 915 | 917 | 88,400 | 917 |
| 2024-06-11 | 934 | 936 | 923 | 925 | 80,400 | 925 |
| 2024-06-10 | 934 | 938 | 929 | 932 | 131,100 | 932 |
| 2024-06-07 | 923 | 932 | 923 | 929 | 82,100 | 929 |
| 2024-06-06 | 925 | 925 | 918 | 922 | 88,400 | 922 |
| 2024-06-05 | 922 | 924 | 919 | 922 | 94,700 | 922 |
| 2024-06-04 | 931 | 931 | 925 | 925 | 79,200 | 925 |
| 2024-06-03 | 933 | 937 | 929 | 930 | 68,700 | 930 |
| 2024-05-31 | 925 | 935 | 919 | 933 | 270,000 | 933 |
| 2024-05-30 | 911 | 922 | 910 | 921 | 94,700 | 921 |
| 2024-05-29 | 921 | 925 | 913 | 913 | 111,900 | 913 |
| 2024-05-28 | 931 | 934 | 921 | 921 | 99,300 | 921 |
| 2024-05-27 | 937 | 937 | 929 | 933 | 101,700 | 933 |
| 2024-05-24 | 934 | 939 | 931 | 935 | 62,700 | 935 |
| 2024-05-23 | 934 | 941 | 931 | 939 | 55,600 | 939 |
| 2024-05-22 | 940 | 943 | 936 | 936 | 81,700 | 936 |
| 2024-05-21 | 948 | 950 | 940 | 940 | 58,100 | 940 |
| 2024-05-20 | 944 | 952 | 944 | 946 | 66,800 | 946 |
| 2024-05-17 | 946 | 949 | 942 | 944 | 50,700 | 944 |
| 2024-05-16 | 945 | 950 | 939 | 946 | 83,000 | 946 |
| 2024-05-15 | 960 | 961 | 945 | 945 | 91,200 | 945 |
| 2024-05-14 | 960 | 963 | 956 | 961 | 112,000 | 961 |
| 2024-05-13 | 960 | 971 | 959 | 960 | 114,700 | 960 |
| 2024-05-10 | 953 | 957 | 947 | 957 | 87,200 | 957 |
| 2024-05-09 | 940 | 951 | 939 | 948 | 101,800 | 948 |
| 2024-05-08 | 942 | 945 | 935 | 939 | 117,900 | 939 |
| 2024-05-07 | 942 | 944 | 936 | 940 | 67,000 | 940 |
| 2024-05-02 | 945 | 946 | 933 | 935 | 97,300 | 935 |
| 2024-05-01 | 930 | 942 | 928 | 941 | 124,800 | 941 |
| 2024-04-30 | 925 | 929 | 918 | 929 | 106,500 | 929 |
| 2024-04-26 | 910 | 919 | 907 | 917 | 129,900 | 917 |
| 2024-04-25 | 919 | 919 | 911 | 913 | 104,900 | 913 |
| 2024-04-24 | 918 | 923 | 916 | 919 | 102,000 | 919 |
| 2024-04-23 | 922 | 924 | 916 | 918 | 90,800 | 918 |
| 2024-04-22 | 925 | 930 | 913 | 914 | 159,800 | 914 |
| 2024-04-19 | 935 | 935 | 910 | 910 | 227,400 | 910 |
| 2024-04-18 | 941 | 952 | 940 | 940 | 90,900 | 940 |
| 2024-04-17 | 965 | 965 | 942 | 945 | 196,500 | 945 |
| 2024-04-16 | 958 | 974 | 951 | 965 | 189,400 | 965 |
| 2024-04-15 | 962 | 968 | 958 | 963 | 137,300 | 963 |
| 2024-04-12 | 987 | 992 | 968 | 969 | 206,300 | 969 |
| 2024-04-11 | 1,010 | 1,010 | 981 | 990 | 284,600 | 990 |
| 2024-04-10 | 1,000 | 1,010 | 997 | 998 | 194,000 | 998 |
| 2024-04-09 | 990 | 1,001 | 990 | 1,000 | 173,600 | 1,000 |
| 2024-04-08 | 1,004 | 1,008 | 994 | 994 | 187,100 | 994 |
| 2024-04-05 | 999 | 1,000 | 986 | 1,000 | 227,000 | 1,000 |
| 2024-04-04 | 998 | 1,018 | 992 | 1,010 | 434,700 | 1,010 |
| 2024-04-03 | 959 | 998 | 957 | 995 | 742,600 | 995 |
| 2024-04-02 | 950 | 953 | 941 | 949 | 229,100 | 949 |
| 2024-04-01 | 946 | 951 | 941 | 950 | 223,000 | 950 |
| 2024-03-29 | 930 | 946 | 930 | 946 | 273,500 | 946 |
| 2024-03-28 | 932 | 937 | 923 | 937 | 263,400 | 937 |
| 2024-03-27 | 915 | 942 | 914 | 937 | 567,400 | 937 |
| 2024-03-26 | 911 | 923 | 905 | 923 | 588,900 | 923 |
| 2024-03-25 | 901 | 902 | 894 | 896 | 118,700 | 896 |
| 2024-03-22 | 901 | 902 | 894 | 900 | 109,100 | 900 |
| 2024-03-21 | 906 | 906 | 897 | 897 | 134,600 | 897 |
| 2024-03-19 | 905 | 906 | 898 | 906 | 131,700 | 906 |
| 2024-03-18 | 905 | 905 | 901 | 901 | 100,800 | 901 |
| 2024-03-15 | 897 | 904 | 895 | 904 | 199,400 | 904 |
| 2024-03-14 | 893 | 900 | 890 | 899 | 125,900 | 899 |
| 2024-03-13 | 897 | 897 | 885 | 891 | 122,400 | 891 |
| 2024-03-12 | 888 | 895 | 884 | 895 | 123,600 | 895 |
| 2024-03-11 | 896 | 897 | 882 | 889 | 168,400 | 889 |
| 2024-03-08 | 899 | 903 | 893 | 898 | 188,300 | 898 |
| 2024-03-07 | 893 | 902 | 893 | 901 | 222,500 | 901 |
| 2024-03-06 | 885 | 900 | 883 | 892 | 280,600 | 892 |
| 2024-03-05 | 890 | 892 | 876 | 881 | 219,100 | 881 |
| 2024-03-04 | 891 | 896 | 889 | 892 | 245,400 | 892 |
| 2024-03-01 | 887 | 903 | 880 | 890 | 453,700 | 890 |
| 2024-02-29 | 897 | 901 | 888 | 889 | 490,000 | 889 |
| 2024-02-28 | 900 | 900 | 887 | 890 | 1,782,200 | 890 |
| 2024-02-27 | 922 | 924 | 916 | 924 | 1,669,300 | 924 |
| 2024-02-26 | 920 | 928 | 920 | 925 | 629,800 | 925 |
| 2024-02-22 | 924 | 925 | 918 | 920 | 437,100 | 920 |
| 2024-02-21 | 931 | 932 | 922 | 923 | 437,700 | 923 |
| 2024-02-20 | 935 | 936 | 928 | 930 | 270,400 | 930 |
| 2024-02-19 | 923 | 934 | 923 | 930 | 219,700 | 930 |
| 2024-02-16 | 919 | 926 | 916 | 920 | 367,000 | 920 |
| 2024-02-15 | 928 | 929 | 915 | 915 | 511,900 | 915 |
| 2024-02-14 | 931 | 934 | 924 | 929 | 342,300 | 929 |
| 2024-02-13 | 942 | 946 | 935 | 937 | 280,200 | 937 |
| 2024-02-09 | 925 | 936 | 919 | 932 | 230,400 | 932 |
| 2024-02-08 | 927 | 931 | 918 | 930 | 385,400 | 930 |
| 2024-02-07 | 933 | 937 | 927 | 931 | 299,800 | 931 |
| 2024-02-06 | 955 | 955 | 930 | 930 | 884,100 | 930 |
| 2024-02-05 | 955 | 961 | 952 | 957 | 330,300 | 957 |
| 2024-02-02 | 962 | 962 | 954 | 954 | 190,900 | 954 |
| 2024-02-01 | 956 | 961 | 952 | 961 | 213,500 | 961 |
| 2024-01-31 | 960 | 960 | 951 | 957 | 251,900 | 957 |
| 2024-01-30 | 962 | 968 | 953 | 955 | 361,100 | 955 |
| 2024-01-29 | 949 | 959 | 948 | 958 | 382,000 | 958 |
| 2024-01-26 | 952 | 956 | 946 | 946 | 325,800 | 946 |
| 2024-01-25 | 938 | 952 | 938 | 950 | 261,400 | 950 |
| 2024-01-24 | 939 | 944 | 935 | 941 | 332,400 | 941 |
| 2024-01-23 | 945 | 947 | 933 | 934 | 356,300 | 934 |
| 2024-01-22 | 935 | 945 | 933 | 943 | 293,100 | 943 |
| 2024-01-19 | 935 | 944 | 928 | 930 | 497,900 | 930 |
| 2024-01-18 | 949 | 949 | 935 | 936 | 593,600 | 936 |
| 2024-01-17 | 961 | 973 | 958 | 958 | 309,700 | 958 |
| 2024-01-16 | 956 | 973 | 955 | 961 | 361,600 | 961 |
| 2024-01-15 | 940 | 966 | 936 | 961 | 620,900 | 961 |
| 2024-01-12 | 939 | 941 | 926 | 928 | 379,300 | 928 |
| 2024-01-11 | 944 | 948 | 935 | 935 | 365,000 | 935 |
| 2024-01-10 | 945 | 947 | 934 | 942 | 385,200 | 942 |
| 2024-01-09 | 938 | 945 | 938 | 943 | 469,200 | 943 |
| 2024-01-05 | 930 | 939 | 929 | 934 | 440,300 | 934 |
| 2024-01-04 | 926 | 929 | 914 | 928 | 514,700 | 928 |
分割・併合履歴 ： [1997-02-25]1株→1.2株
