2653 イオン九州(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-26	2,900	2,900	2,900	2,900	100	2,416.67
2002-12-25	2,900	2,900	2,900	2,900	2,000	2,416.67
2002-12-20	2,900	2,900	2,900	2,900	700	2,416.67
2002-12-19	2,880	2,880	2,880	2,880	1,000	2,400
2002-12-18	2,810	2,810	2,800	2,800	1,700	2,333.33
2002-12-17	2,800	2,800	2,800	2,800	4,200	2,333.33
2002-12-16	2,800	2,900	2,800	2,900	2,600	2,416.67
2002-12-13	2,710	2,710	2,710	2,710	2,000	2,258.33
2002-12-12	2,610	2,610	2,610	2,610	500	2,175
2002-12-09	2,900	2,900	2,900	2,900	100	2,416.67
2002-12-02	2,900	2,900	2,900	2,900	900	2,416.67
2002-11-29	2,900	2,900	2,900	2,900	700	2,416.67
2002-11-28	2,850	2,850	2,850	2,850	2,900	2,375
2002-11-27	2,770	2,820	2,770	2,820	2,000	2,350
2002-11-25	2,690	2,690	2,690	2,690	2,900	2,241.67
2002-11-18	2,890	2,890	2,890	2,890	2,300	2,408.33
2002-11-13	2,700	2,700	2,700	2,700	100	2,250
2002-11-12	2,700	2,700	2,700	2,700	100	2,250
2002-11-11	2,700	2,700	2,700	2,700	900	2,250
2002-11-05	2,900	2,900	2,900	2,900	200	2,416.67
2002-11-01	2,900	2,900	2,900	2,900	4,000	2,416.67
2002-10-31	2,920	2,920	2,920	2,920	300	2,433.33
2002-10-30	2,920	2,920	2,920	2,920	300	2,433.33
2002-10-28	2,870	2,870	2,870	2,870	1,000	2,391.67
2002-10-25	2,870	2,870	2,870	2,870	500	2,391.67
2002-10-22	2,980	2,980	2,980	2,980	1,300	2,483.33
2002-10-21	2,940	2,940	2,940	2,940	1,100	2,450
2002-10-17	2,750	2,750	2,750	2,750	200	2,291.67
2002-10-16	2,750	2,750	2,750	2,750	1,200	2,291.67
2002-10-09	2,980	2,980	2,980	2,980	100	2,483.33
2002-09-26	2,980	2,980	2,980	2,980	200	2,483.33
2002-09-25	2,980	2,980	2,980	2,980	1,300	2,483.33
2002-09-20	2,980	2,980	2,980	2,980	1,200	2,483.33
2002-09-19	2,960	2,960	2,960	2,960	1,100	2,466.67
2002-09-05	2,980	2,980	2,980	2,980	100	2,483.33
2002-08-30	2,980	2,980	2,980	2,980	2,600	2,483.33
2002-08-29	2,970	2,970	2,970	2,970	100	2,475
2002-08-27	2,730	2,730	2,730	2,730	500	2,275
2002-08-26	2,680	2,680	2,680	2,680	1,000	2,233.33
2002-08-20	2,980	2,980	2,980	2,980	500	2,483.33
2002-08-19	2,930	2,930	2,930	2,930	1,800	2,441.67
2002-08-12	2,700	2,700	2,680	2,680	1,000	2,233.33
2002-08-05	2,980	2,980	2,980	2,980	300	2,483.33
2002-08-02	3,000	3,000	3,000	3,000	200	2,500
2002-07-31	3,000	3,000	3,000	3,000	2,500	2,500
2002-07-30	2,980	2,980	2,980	2,980	1,000	2,483.33
2002-07-29	2,980	2,980	2,980	2,980	3,000	2,483.33
2002-07-26	2,980	2,980	2,980	2,980	2,000	2,483.33
2002-07-25	2,980	2,980	2,980	2,980	2,800	2,483.33
2002-07-18	2,980	2,980	2,980	2,980	2,300	2,483.33
2002-07-16	2,900	3,000	2,830	3,000	4,100	2,500
2002-07-09	2,940	2,940	2,940	2,940	400	2,450
2002-07-05	2,650	2,650	2,650	2,650	100	2,208.33
2002-06-27	2,970	2,970	2,970	2,970	500	2,475
2002-06-25	2,950	2,950	2,950	2,950	4,800	2,458.33
2002-06-24	2,950	2,950	2,950	2,950	300	2,458.33
2002-06-19	3,000	3,000	3,000	3,000	400	2,500
2002-06-18	2,970	2,970	2,970	2,970	2,000	2,475
2002-06-13	3,000	3,000	3,000	3,000	200	2,500
2002-06-12	3,000	3,000	3,000	3,000	200	2,500
2002-06-11	2,950	2,950	2,950	2,950	700	2,458.33
2002-05-31	2,920	2,920	2,920	2,920	1,000	2,433.33
2002-05-29	2,850	2,850	2,850	2,850	1,000	2,375
2002-05-27	2,660	2,660	2,660	2,660	1,000	2,216.67
2002-05-21	3,120	3,120	3,120	3,120	3,000	2,600
2002-05-07	2,830	2,830	2,830	2,830	1,000	2,358.33
2002-04-19	2,830	2,830	2,830	2,830	2,000	2,358.33
2002-03-25	2,870	2,870	2,870	2,870	2,000	2,391.67
2002-03-20	2,910	2,910	2,910	2,910	3,000	2,425
2002-03-18	2,660	2,660	2,660	2,660	4,000	2,216.67
2002-02-25	2,940	2,940	2,940	2,940	3,000	2,450
2002-02-20	2,890	2,900	2,890	2,890	10,000	2,408.33
2002-02-19	2,820	2,820	2,810	2,810	2,000	2,341.67
2002-02-18	2,730	2,730	2,730	2,730	2,000	2,275
2002-01-29	2,900	2,900	2,900	2,900	1,000	2,416.67
2002-01-28	2,900	2,900	2,900	2,900	1,000	2,416.67
2002-01-25	2,920	2,920	2,890	2,900	4,000	2,416.67
2002-01-22	2,920	2,920	2,920	2,920	1,000	2,433.33
2002-01-21	2,750	2,750	2,750	2,750	1,000	2,291.67
2002-01-16	2,390	2,390	2,390	2,390	1,000	1,991.67
2002-01-15	2,400	2,470	2,400	2,470	2,000	2,058.33

分割・併合履歴： [2003-02-17]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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