2653 イオン九州(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,030	2,230	2,030	2,230	10,500	2,230
2003-12-29	1,880	2,050	1,880	2,030	7,500	2,030
2003-12-26	1,850	1,880	1,850	1,880	1,000	1,880
2003-12-25	1,830	1,850	1,830	1,840	700	1,840
2003-12-24	1,820	1,820	1,820	1,820	400	1,820
2003-12-22	1,940	1,940	1,900	1,900	1,200	1,900
2003-12-19	1,900	1,900	1,900	1,900	2,600	1,900
2003-12-18	1,850	1,850	1,820	1,850	1,500	1,850
2003-12-17	1,800	1,800	1,800	1,800	900	1,800
2003-12-16	1,880	1,930	1,880	1,890	4,100	1,890
2003-12-15	1,840	1,880	1,840	1,880	6,400	1,880
2003-12-12	1,800	1,840	1,800	1,840	1,800	1,840
2003-12-11	1,840	1,840	1,800	1,800	500	1,800
2003-12-10	1,850	1,850	1,840	1,840	1,400	1,840
2003-12-09	1,860	1,860	1,820	1,850	1,700	1,850
2003-12-08	1,850	1,870	1,840	1,870	5,700	1,870
2003-12-05	1,890	1,900	1,860	1,860	4,700	1,860
2003-12-04	1,880	1,900	1,850	1,900	1,400	1,900
2003-12-03	1,900	1,930	1,900	1,930	3,300	1,930
2003-12-02	1,970	1,970	1,920	1,930	2,200	1,930
2003-12-01	1,990	1,990	1,990	1,990	200	1,990
2003-11-25	2,020	2,030	2,020	2,020	26,100	2,020
2003-11-21	2,020	2,020	2,020	2,020	100	2,020
2003-11-20	1,930	2,020	1,930	2,020	1,700	2,020
2003-11-19	2,000	2,030	1,990	2,030	1,600	2,030
2003-11-18	2,030	2,030	2,030	2,030	3,400	2,030
2003-11-17	2,000	2,050	1,980	2,030	1,300	2,030
2003-11-13	2,020	2,030	2,020	2,030	300	2,030
2003-11-12	2,030	2,080	2,030	2,080	2,500	2,080
2003-11-11	2,030	2,090	2,030	2,090	2,100	2,090
2003-11-10	2,050	2,090	2,050	2,090	300	2,090
2003-11-07	2,030	2,090	2,030	2,080	800	2,080
2003-11-06	2,100	2,100	2,100	2,100	500	2,100
2003-11-05	2,130	2,130	2,100	2,100	1,800	2,100
2003-11-04	2,180	2,180	2,140	2,140	200	2,140
2003-10-30	2,120	2,120	2,120	2,120	200	2,120
2003-10-29	2,140	2,200	2,140	2,200	2,000	2,200
2003-10-28	2,140	2,140	2,140	2,140	200	2,140
2003-10-27	2,140	2,180	2,140	2,140	24,900	2,140
2003-10-24	2,050	2,140	2,050	2,140	2,300	2,140
2003-10-23	2,120	2,150	2,100	2,100	1,800	2,100
2003-10-22	2,160	2,160	2,120	2,160	1,800	2,160
2003-10-21	2,120	2,160	2,120	2,160	1,400	2,160
2003-10-20	2,180	2,180	2,170	2,170	3,300	2,170
2003-10-17	2,170	2,170	2,170	2,170	100	2,170
2003-10-16	2,170	2,170	2,110	2,170	800	2,170
2003-10-15	2,180	2,180	2,170	2,170	200	2,170
2003-10-14	2,190	2,190	2,120	2,180	500	2,180
2003-10-10	2,190	2,190	2,190	2,190	100	2,190
2003-10-09	2,180	2,190	2,180	2,190	1,200	2,190
2003-10-08	2,180	2,180	2,100	2,100	2,400	2,100
2003-10-07	2,240	2,250	2,200	2,200	1,400	2,200
2003-10-06	2,240	2,250	2,240	2,250	300	2,250
2003-10-03	2,200	2,240	2,200	2,240	1,100	2,240
2003-10-02	2,260	2,260	2,180	2,180	2,100	2,180
2003-10-01	2,200	2,200	2,200	2,200	600	2,200
2003-09-30	2,200	2,210	2,200	2,210	400	2,210
2003-09-29	2,210	2,210	2,200	2,200	1,500	2,200
2003-09-26	2,210	2,300	2,210	2,300	800	2,300
2003-09-25	2,240	2,370	2,240	2,250	24,800	2,250
2003-09-24	2,200	2,250	2,180	2,250	1,800	2,250
2003-09-22	2,250	2,250	2,210	2,250	4,100	2,250
2003-09-19	2,250	2,280	2,250	2,260	400	2,260
2003-09-18	2,260	2,280	2,250	2,280	3,200	2,280
2003-09-17	2,250	2,250	2,200	2,250	2,100	2,250
2003-09-16	2,250	2,280	2,250	2,250	1,400	2,250
2003-09-12	2,200	2,250	2,190	2,250	1,600	2,250
2003-09-11	2,210	2,240	2,200	2,200	1,600	2,200
2003-09-10	2,290	2,290	2,200	2,200	2,900	2,200
2003-09-09	2,330	2,360	2,210	2,250	5,100	2,250
2003-09-08	2,400	2,400	2,330	2,330	3,700	2,330
2003-09-05	2,200	2,490	2,200	2,400	14,500	2,400
2003-09-04	2,110	2,270	2,110	2,270	9,800	2,270
2003-09-03	2,200	2,200	2,020	2,100	4,800	2,100
2003-09-02	2,190	2,230	2,140	2,230	4,100	2,230
2003-09-01	2,380	2,380	2,190	2,240	3,000	2,240
2003-08-27	2,700	2,700	2,700	2,700	100	2,700
2003-08-25	2,700	2,700	2,700	2,700	4,000	2,700
2003-08-21	2,790	2,790	2,790	2,790	100	2,790
2003-08-19	2,790	2,900	2,700	2,700	4,000	2,700
2003-08-06	2,940	2,940	2,940	2,940	100	2,940
2003-07-25	2,750	2,750	2,750	2,750	200	2,750
2003-07-23	3,000	3,000	3,000	3,000	200	3,000
2003-07-22	2,970	2,970	2,970	2,970	300	2,970
2003-07-18	2,890	2,890	2,890	2,890	1,900	2,890
2003-07-15	2,880	2,880	2,880	2,880	1,300	2,880
2003-07-14	2,800	2,880	2,800	2,880	3,000	2,880
2003-07-09	2,700	2,700	2,700	2,700	400	2,700
2003-07-07	2,800	2,800	2,800	2,800	800	2,800
2003-06-26	2,900	2,900	2,900	2,900	100	2,900
2003-06-25	2,900	2,900	2,900	2,900	4,800	2,900
2003-06-24	2,850	2,900	2,770	2,900	2,500	2,900
2003-06-18	3,140	3,140	3,140	3,140	2,700	3,140
2003-06-17	3,140	3,140	3,140	3,140	6,000	3,140
2003-06-10	3,000	3,000	3,000	3,000	1,300	3,000
2003-06-05	2,910	2,910	2,910	2,910	200	2,910
2003-05-30	3,250	3,250	3,250	3,250	800	3,250
2003-05-28	3,250	3,250	3,250	3,250	1,200	3,250
2003-05-26	3,040	3,050	3,040	3,050	7,000	3,050
2003-05-22	3,280	3,280	3,280	3,280	100	3,280
2003-05-19	3,370	3,370	3,370	3,370	2,000	3,370
2003-05-07	3,020	3,020	3,020	3,020	100	3,020
2003-05-06	3,330	3,330	3,320	3,320	200	3,320
2003-04-28	2,850	2,850	2,850	2,850	200	2,850
2003-04-25	2,850	2,850	2,850	2,850	1,800	2,850
2003-04-21	3,170	3,170	3,170	3,170	4,900	3,170
2003-04-18	2,940	3,090	2,940	3,080	1,600	3,080
2003-04-16	2,900	2,900	2,900	2,900	300	2,900
2003-04-08	3,000	3,000	3,000	3,000	100	3,000
2003-04-04	2,760	2,760	2,760	2,760	500	2,760
2003-04-03	2,750	2,750	2,750	2,750	1,500	2,750
2003-03-27	3,050	3,050	3,050	3,050	1,000	3,050
2003-03-26	3,050	3,050	3,050	3,050	1,000	3,050
2003-03-25	3,050	3,050	3,050	3,050	3,900	3,050
2003-03-20	3,050	3,050	3,050	3,050	1,800	3,050
2003-03-19	2,970	2,970	2,970	2,970	100	2,970
2003-03-06	2,970	2,970	2,970	2,970	100	2,970
2003-02-17	2,770	2,770	2,770	2,770	200	2,770
2003-02-12	3,200	3,200	3,190	3,190	200	2,658.33
2003-02-07	3,170	3,170	3,170	3,170	200	2,641.67
2003-02-03	3,080	3,080	3,080	3,080	500	2,566.67
2003-01-27	3,070	3,070	3,070	3,070	100	2,558.33
2003-01-22	3,070	3,070	3,070	3,070	100	2,558.33
2003-01-21	2,990	2,990	2,990	2,990	1,000	2,491.67
2003-01-08	2,850	2,850	2,800	2,800	200	2,333.33
2003-01-07	2,980	2,980	2,980	2,980	100	2,483.33

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