2653 イオン九州(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 2,516.67 |
| 2001-12-20 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 2,516.67 |
| 2001-12-14 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,083.33 |
| 2001-12-05 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,033.33 |
| 2001-12-03 | 2,270 | 2,270 | 2,230 | 2,230 | 2,000 | 1,858.33 |
| 2001-11-29 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,841.67 |
| 2001-11-28 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,841.67 |
| 2001-11-27 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,841.67 |
| 2001-11-26 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 1,841.67 |
| 2001-11-22 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 1,841.67 |
| 2001-11-20 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 2001-10-26 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 1,891.67 |
| 2001-10-25 | 2,270 | 2,270 | 2,260 | 2,270 | 5,000 | 1,891.67 |
| 2001-10-19 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,633.33 |
| 2001-10-09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,633.33 |
| 2001-09-28 | 2,040 | 2,150 | 2,040 | 2,150 | 2,000 | 1,791.67 |
| 2001-09-27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,708.33 |
| 2001-09-25 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,575 |
| 2001-09-19 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,675 |
| 2001-09-05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,791.67 |
| 2001-08-31 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 2001-08-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 2001-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,583.33 |
| 2001-08-22 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,750 |
| 2001-08-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 2001-08-01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 2001-07-31 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,750 |
| 2001-07-19 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,666.67 |
| 2001-07-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 2001-07-12 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,450 |
| 2001-06-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,616.67 |
| 2001-06-27 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,616.67 |
| 2001-06-25 | 1,890 | 1,900 | 1,890 | 1,890 | 3,000 | 1,575 |
| 2001-06-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,416.67 |
| 2001-06-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 2001-06-08 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 2001-06-07 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,675 |
| 2001-06-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 2001-06-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 2001-05-29 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 1,783.33 |
| 2001-05-25 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,741.67 |
| 2001-05-22 | 2,390 | 2,390 | 2,350 | 2,350 | 5,000 | 1,958.33 |
| 2001-05-18 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 2001-05-15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,666.67 |
| 2001-05-14 | 1,970 | 2,000 | 1,970 | 2,000 | 3,000 | 1,666.67 |
| 2001-05-11 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,641.67 |
| 2001-05-01 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,641.67 |
| 2001-04-27 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,541.67 |
| 2001-04-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,500 |
| 2001-04-25 | 1,770 | 1,800 | 1,770 | 1,800 | 5,000 | 1,500 |
| 2001-04-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,500 |
| 2001-04-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 2001-04-19 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,558.33 |
| 2001-04-18 | 1,800 | 1,820 | 1,800 | 1,820 | 6,000 | 1,516.67 |
| 2001-04-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,458.33 |
| 2001-04-16 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 1,458.33 |
| 2001-04-13 | 1,670 | 1,750 | 1,670 | 1,750 | 3,000 | 1,458.33 |
| 2001-04-12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,391.67 |
| 2001-04-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 2001-04-04 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,400 |
| 2001-04-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,375 |
| 2001-03-30 | 1,590 | 1,650 | 1,590 | 1,650 | 4,000 | 1,375 |
| 2001-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 2001-03-21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,258.33 |
| 2001-03-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 2001-03-14 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,233.33 |
| 2001-03-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,233.33 |
| 2001-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,250 |
| 2001-03-08 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,275 |
| 2001-03-07 | 1,520 | 1,530 | 1,520 | 1,530 | 2,000 | 1,275 |
| 2001-03-05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 2001-03-02 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,283.33 |
| 2001-03-01 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 2001-02-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,283.33 |
| 2001-02-26 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,258.33 |
| 2001-02-20 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,250 |
| 2001-02-16 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,341.67 |
| 2001-02-15 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,341.67 |
| 2001-02-13 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,483.33 |
| 2001-02-09 | 1,500 | 1,640 | 1,500 | 1,640 | 4,000 | 1,366.67 |
| 2001-02-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 2001-02-07 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 2001-02-05 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 2001-02-02 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,166.67 |
| 2001-02-01 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,175 |
| 2001-01-31 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 1,166.67 |
| 2001-01-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,191.67 |
| 2001-01-29 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,208.33 |
| 2001-01-26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,250 |
| 2001-01-25 | 1,490 | 1,560 | 1,490 | 1,560 | 16,000 | 1,300 |
| 2001-01-24 | 1,350 | 1,490 | 1,350 | 1,490 | 6,000 | 1,241.67 |
| 2001-01-23 | 1,190 | 1,300 | 1,190 | 1,300 | 4,000 | 1,083.33 |
| 2001-01-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 2001-01-19 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 916.67 |
| 2001-01-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 841.67 |
| 2001-01-16 | 960 | 960 | 960 | 960 | 1,000 | 800 |
| 2001-01-12 | 951 | 951 | 951 | 951 | 1,000 | 792.50 |
| 2001-01-11 | 950 | 950 | 950 | 950 | 4,000 | 791.67 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
