2653 イオン九州(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 950 | 950 | 950 | 950 | 1,000 | 791.67 |
| 2000-12-27 | 940 | 940 | 940 | 940 | 5,000 | 783.33 |
| 2000-12-25 | 930 | 930 | 930 | 930 | 2,000 | 775 |
| 2000-12-22 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 2000-12-21 | 930 | 930 | 930 | 930 | 2,000 | 775 |
| 2000-12-20 | 930 | 930 | 930 | 930 | 3,000 | 775 |
| 2000-12-19 | 930 | 930 | 930 | 930 | 2,000 | 775 |
| 2000-12-18 | 930 | 930 | 930 | 930 | 2,000 | 775 |
| 2000-12-15 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 2000-12-14 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 2000-12-12 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 2000-12-11 | 930 | 930 | 930 | 930 | 1,000 | 775 |
| 2000-12-07 | 940 | 940 | 940 | 940 | 7,000 | 783.33 |
| 2000-12-05 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 2000-12-04 | 940 | 940 | 940 | 940 | 1,000 | 783.33 |
| 2000-12-01 | 936 | 940 | 931 | 940 | 10,000 | 783.33 |
| 2000-11-30 | 901 | 930 | 901 | 930 | 2,000 | 775 |
| 2000-11-29 | 890 | 900 | 890 | 900 | 4,000 | 750 |
| 2000-11-28 | 861 | 880 | 861 | 880 | 2,000 | 733.33 |
| 2000-11-27 | 830 | 860 | 830 | 860 | 6,000 | 716.67 |
| 2000-11-24 | 830 | 830 | 830 | 830 | 5,000 | 691.67 |
| 2000-11-22 | 830 | 830 | 830 | 830 | 2,000 | 691.67 |
| 2000-11-21 | 830 | 830 | 830 | 830 | 3,000 | 691.67 |
| 2000-11-17 | 820 | 830 | 820 | 830 | 6,000 | 691.67 |
| 2000-11-16 | 830 | 830 | 830 | 830 | 1,000 | 691.67 |
| 2000-11-15 | 830 | 830 | 830 | 830 | 2,000 | 691.67 |
| 2000-11-14 | 825 | 825 | 825 | 825 | 2,000 | 687.50 |
| 2000-11-10 | 820 | 820 | 820 | 820 | 1,000 | 683.33 |
| 2000-11-09 | 826 | 826 | 826 | 826 | 1,000 | 688.33 |
| 2000-11-08 | 825 | 825 | 825 | 825 | 2,000 | 687.50 |
| 2000-11-07 | 820 | 820 | 820 | 820 | 3,000 | 683.33 |
| 2000-11-06 | 820 | 820 | 810 | 820 | 3,000 | 683.33 |
| 2000-11-02 | 825 | 830 | 825 | 830 | 4,000 | 691.67 |
| 2000-11-01 | 826 | 826 | 825 | 825 | 5,000 | 687.50 |
| 2000-10-30 | 820 | 821 | 820 | 820 | 7,000 | 683.33 |
| 2000-10-27 | 821 | 821 | 820 | 820 | 8,000 | 683.33 |
| 2000-10-26 | 820 | 820 | 820 | 820 | 16,000 | 683.33 |
| 2000-10-25 | 790 | 820 | 790 | 820 | 20,000 | 683.33 |
| 2000-10-20 | 780 | 790 | 780 | 790 | 7,000 | 658.33 |
| 2000-10-19 | 780 | 780 | 780 | 780 | 3,000 | 650 |
| 2000-10-18 | 780 | 781 | 780 | 781 | 5,000 | 650.83 |
| 2000-10-17 | 780 | 780 | 780 | 780 | 2,000 | 650 |
| 2000-10-16 | 780 | 780 | 780 | 780 | 3,000 | 650 |
| 2000-10-13 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 2000-10-12 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 2000-10-11 | 770 | 770 | 770 | 770 | 1,000 | 641.67 |
| 2000-10-10 | 779 | 780 | 779 | 780 | 3,000 | 650 |
| 2000-10-06 | 780 | 780 | 780 | 780 | 5,000 | 650 |
| 2000-10-03 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 2000-09-28 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 2000-09-27 | 815 | 815 | 815 | 815 | 17,000 | 679.17 |
| 2000-09-26 | 790 | 815 | 790 | 815 | 27,000 | 679.17 |
| 2000-09-25 | 780 | 790 | 780 | 790 | 15,000 | 658.33 |
| 2000-09-22 | 780 | 780 | 780 | 780 | 2,000 | 650 |
| 2000-09-21 | 780 | 780 | 780 | 780 | 1,000 | 650 |
| 2000-09-19 | 776 | 776 | 776 | 776 | 1,000 | 646.67 |
| 2000-09-18 | 780 | 790 | 780 | 780 | 7,000 | 650 |
| 2000-09-14 | 785 | 785 | 780 | 780 | 14,000 | 650 |
| 2000-09-13 | 785 | 790 | 785 | 785 | 7,000 | 654.17 |
| 2000-09-12 | 785 | 785 | 785 | 785 | 4,000 | 654.17 |
| 2000-09-08 | 790 | 790 | 785 | 785 | 3,000 | 654.17 |
| 2000-09-07 | 785 | 790 | 785 | 790 | 5,000 | 658.33 |
| 2000-09-06 | 780 | 790 | 780 | 790 | 6,000 | 658.33 |
| 2000-09-05 | 770 | 780 | 770 | 780 | 7,000 | 650 |
| 2000-09-04 | 780 | 780 | 775 | 780 | 4,000 | 650 |
| 2000-09-01 | 760 | 760 | 760 | 760 | 1,000 | 633.33 |
| 2000-08-31 | 760 | 770 | 760 | 760 | 4,000 | 633.33 |
| 2000-08-29 | 795 | 795 | 760 | 760 | 23,000 | 633.33 |
| 2000-08-28 | 795 | 798 | 795 | 795 | 17,000 | 662.50 |
| 2000-08-25 | 770 | 795 | 770 | 795 | 23,000 | 662.50 |
| 2000-08-24 | 750 | 770 | 750 | 770 | 13,000 | 641.67 |
| 2000-08-23 | 750 | 750 | 750 | 750 | 1,000 | 625 |
| 2000-08-22 | 745 | 760 | 740 | 740 | 6,000 | 616.67 |
| 2000-08-21 | 750 | 750 | 745 | 745 | 9,000 | 620.83 |
| 2000-08-18 | 720 | 740 | 720 | 740 | 12,000 | 616.67 |
| 2000-08-17 | 770 | 779 | 750 | 760 | 19,000 | 633.33 |
| 2000-08-16 | 761 | 762 | 760 | 760 | 6,000 | 633.33 |
| 2000-08-15 | 760 | 760 | 760 | 760 | 4,000 | 633.33 |
| 2000-08-14 | 769 | 800 | 769 | 800 | 30,000 | 666.67 |
| 2000-08-11 | 760 | 770 | 750 | 770 | 15,000 | 641.67 |
| 2000-08-10 | 758 | 760 | 755 | 760 | 30,000 | 633.33 |
| 2000-08-09 | 760 | 768 | 760 | 761 | 31,000 | 634.17 |
| 2000-08-08 | 799 | 799 | 750 | 750 | 105,000 | 625 |
| 2000-08-07 | 800 | 800 | 800 | 800 | 262,000 | 666.67 |
分割・併合履歴 ： [2003-02-17]1株→1.2株
