2653 イオン九州(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,420	1,420	1,420	1,420	500	1,420
2004-12-29	1,480	1,480	1,480	1,480	100	1,480
2004-12-28	1,420	1,460	1,420	1,460	2,100	1,460
2004-12-27	1,480	1,480	1,430	1,480	6,000	1,480
2004-12-24	1,540	1,540	1,500	1,500	1,100	1,500
2004-12-22	1,560	1,560	1,480	1,490	1,600	1,490
2004-12-21	1,560	1,560	1,560	1,560	1,700	1,560
2004-12-20	1,560	1,560	1,560	1,560	3,500	1,560
2004-12-16	1,530	1,560	1,530	1,560	600	1,560
2004-12-15	1,590	1,590	1,560	1,560	7,300	1,560
2004-12-14	1,500	1,590	1,500	1,590	9,100	1,590
2004-12-13	1,510	1,510	1,500	1,500	1,400	1,500
2004-12-10	1,520	1,520	1,510	1,520	1,500	1,520
2004-12-09	1,520	1,550	1,500	1,550	2,900	1,550
2004-12-07	1,530	1,530	1,530	1,530	400	1,530
2004-12-06	1,550	1,550	1,530	1,530	1,600	1,530
2004-12-03	1,530	1,530	1,530	1,530	200	1,530
2004-12-02	1,620	1,620	1,510	1,520	1,600	1,520
2004-11-30	1,620	1,620	1,620	1,620	1,100	1,620
2004-11-26	1,600	1,600	1,600	1,600	300	1,600
2004-11-25	1,640	1,640	1,640	1,640	4,000	1,640
2004-11-24	1,550	1,650	1,550	1,650	2,100	1,650
2004-11-22	1,590	1,600	1,550	1,550	500	1,550
2004-11-18	1,650	1,650	1,650	1,650	5,000	1,650
2004-11-17	1,600	1,650	1,600	1,650	500	1,650
2004-11-16	1,670	1,670	1,600	1,600	1,100	1,600
2004-11-15	1,620	1,680	1,620	1,680	900	1,680
2004-11-12	1,670	1,670	1,650	1,650	1,000	1,650
2004-11-11	1,710	1,710	1,670	1,670	500	1,670
2004-11-09	1,720	1,720	1,720	1,720	600	1,720
2004-11-08	1,710	1,720	1,710	1,710	800	1,710
2004-11-05	1,720	1,720	1,720	1,720	300	1,720
2004-11-04	1,740	1,740	1,740	1,740	800	1,740
2004-11-01	1,810	1,810	1,750	1,750	900	1,750
2004-10-27	1,830	1,850	1,810	1,810	1,300	1,810
2004-10-25	1,900	1,900	1,900	1,900	3,500	1,900
2004-10-22	1,850	1,900	1,830	1,900	1,300	1,900
2004-10-20	1,900	1,900	1,850	1,850	1,000	1,850
2004-10-19	1,940	1,940	1,940	1,940	1,500	1,940
2004-10-18	1,890	1,900	1,890	1,890	2,900	1,890
2004-10-15	1,890	1,890	1,890	1,890	100	1,890
2004-10-14	1,850	1,890	1,840	1,890	1,700	1,890
2004-10-13	1,860	1,860	1,860	1,860	300	1,860
2004-10-12	1,830	1,830	1,830	1,830	300	1,830
2004-10-08	1,860	1,860	1,860	1,860	100	1,860
2004-10-07	1,860	1,860	1,860	1,860	200	1,860
2004-10-05	1,920	1,920	1,900	1,900	400	1,900
2004-10-04	1,920	1,920	1,920	1,920	100	1,920
2004-09-30	1,880	1,880	1,880	1,880	400	1,880
2004-09-28	1,990	1,990	1,990	1,990	3,100	1,990
2004-09-27	1,920	1,990	1,920	1,990	1,600	1,990
2004-09-22	1,950	1,950	1,950	1,950	100	1,950
2004-09-21	1,990	1,990	1,990	1,990	4,100	1,990
2004-09-17	1,950	1,990	1,950	1,990	600	1,990
2004-09-16	1,910	1,950	1,900	1,950	2,300	1,950
2004-09-14	1,950	1,950	1,950	1,950	1,100	1,950
2004-09-13	1,900	1,900	1,900	1,900	200	1,900
2004-09-08	1,950	1,950	1,920	1,950	1,600	1,950
2004-09-07	1,950	1,950	1,950	1,950	300	1,950
2004-09-06	1,980	1,980	1,980	1,980	300	1,980
2004-09-03	2,000	2,000	1,980	1,980	300	1,980
2004-09-02	2,000	2,000	2,000	2,000	200	2,000
2004-09-01	2,000	2,010	2,000	2,010	400	2,010
2004-08-31	2,000	2,000	2,000	2,000	300	2,000
2004-08-30	2,000	2,000	2,000	2,000	300	2,000
2004-08-27	2,000	2,000	2,000	2,000	100	2,000
2004-08-26	2,000	2,010	2,000	2,000	1,600	2,000
2004-08-25	2,020	2,020	2,020	2,020	3,500	2,020
2004-08-24	2,000	2,020	2,000	2,020	200	2,020
2004-08-23	2,050	2,050	2,020	2,020	700	2,020
2004-08-20	2,050	2,050	2,050	2,050	300	2,050
2004-08-19	2,050	2,050	2,050	2,050	100	2,050
2004-08-18	2,050	2,050	2,050	2,050	4,000	2,050
2004-08-17	2,020	2,060	2,020	2,050	600	2,050
2004-08-16	2,020	2,060	2,010	2,010	1,100	2,010
2004-08-12	2,000	2,080	2,000	2,080	2,600	2,080
2004-08-11	2,050	2,090	2,040	2,090	300	2,090
2004-08-06	2,010	2,080	2,010	2,080	1,300	2,080
2004-08-05	2,090	2,090	2,090	2,090	100	2,090
2004-08-04	2,080	2,100	2,080	2,100	400	2,100
2004-08-03	2,080	2,080	2,080	2,080	100	2,080
2004-08-02	2,070	2,070	2,070	2,070	100	2,070
2004-07-30	2,080	2,080	2,080	2,080	200	2,080
2004-07-29	2,070	2,070	2,020	2,020	2,000	2,020
2004-07-27	2,090	2,090	2,080	2,080	300	2,080
2004-07-26	2,140	2,140	2,090	2,090	3,600	2,090
2004-07-23	2,090	2,150	2,090	2,150	1,500	2,150
2004-07-21	2,090	2,150	2,090	2,150	2,300	2,150
2004-07-20	2,160	2,160	2,090	2,090	3,800	2,090
2004-07-16	2,100	2,160	2,100	2,160	2,100	2,160
2004-07-15	2,100	2,100	2,100	2,100	200	2,100
2004-07-14	2,100	2,100	2,080	2,100	10,400	2,100
2004-07-13	2,090	2,100	2,080	2,100	3,000	2,100
2004-07-12	2,100	2,100	2,080	2,080	200	2,080
2004-07-08	2,130	2,130	2,050	2,050	400	2,050
2004-07-07	2,100	2,100	2,070	2,070	400	2,070
2004-07-06	2,140	2,140	2,100	2,100	1,500	2,100
2004-07-05	2,140	2,140	2,110	2,110	900	2,110
2004-07-02	2,120	2,120	2,100	2,100	400	2,100
2004-07-01	2,100	2,110	2,050	2,100	2,200	2,100
2004-06-30	2,100	2,100	2,100	2,100	1,400	2,100
2004-06-29	2,140	2,140	2,120	2,120	400	2,120
2004-06-28	2,150	2,150	2,140	2,140	200	2,140
2004-06-25	2,150	2,150	2,150	2,150	3,500	2,150
2004-06-24	2,100	2,150	2,100	2,150	1,100	2,150
2004-06-23	2,160	2,160	2,160	2,160	200	2,160
2004-06-22	2,120	2,160	2,120	2,160	700	2,160
2004-06-21	2,120	2,120	2,100	2,100	300	2,100
2004-06-18	2,190	2,190	2,180	2,180	4,000	2,180
2004-06-17	2,150	2,190	2,150	2,190	200	2,190
2004-06-16	2,120	2,120	2,110	2,110	500	2,110
2004-06-15	2,120	2,120	2,120	2,120	200	2,120
2004-06-14	2,120	2,170	2,120	2,170	1,300	2,170
2004-06-11	2,160	2,160	2,100	2,120	500	2,120
2004-06-10	2,160	2,160	2,160	2,160	2,200	2,160
2004-06-08	2,100	2,160	2,100	2,160	1,400	2,160
2004-06-07	2,110	2,110	2,060	2,100	400	2,100
2004-06-04	2,100	2,100	2,100	2,100	700	2,100
2004-06-03	2,140	2,190	2,100	2,190	800	2,190
2004-06-01	2,150	2,150	2,150	2,150	100	2,150
2004-05-31	2,150	2,150	2,150	2,150	100	2,150
2004-05-26	2,120	2,120	2,120	2,120	100	2,120
2004-05-25	2,150	2,150	2,080	2,080	9,200	2,080
2004-05-24	2,120	2,150	2,120	2,150	500	2,150
2004-05-21	2,150	2,150	2,150	2,150	200	2,150
2004-05-20	2,200	2,200	2,200	2,200	100	2,200
2004-05-19	2,200	2,200	2,200	2,200	4,300	2,200
2004-05-18	2,130	2,200	2,130	2,200	1,300	2,200
2004-05-13	2,120	2,120	2,120	2,120	100	2,120
2004-05-12	2,120	2,120	2,120	2,120	100	2,120
2004-05-11	2,140	2,140	2,100	2,100	1,100	2,100
2004-05-10	2,180	2,180	2,140	2,140	2,600	2,140
2004-05-07	2,210	2,220	2,180	2,180	900	2,180
2004-05-06	2,200	2,220	2,200	2,210	1,400	2,210
2004-04-30	2,200	2,200	2,200	2,200	400	2,200
2004-04-28	2,200	2,200	2,200	2,200	2,100	2,200
2004-04-27	2,160	2,170	2,160	2,160	700	2,160
2004-04-26	2,190	2,190	2,160	2,160	3,800	2,160
2004-04-23	2,190	2,190	2,190	2,190	200	2,190
2004-04-22	2,180	2,180	2,180	2,180	300	2,180
2004-04-21	2,210	2,210	2,210	2,210	200	2,210
2004-04-20	2,220	2,220	2,170	2,180	4,900	2,180
2004-04-19	2,180	2,190	2,140	2,180	1,100	2,180
2004-04-16	2,100	2,140	2,100	2,140	2,800	2,140
2004-04-15	2,220	2,220	2,100	2,130	3,400	2,130
2004-04-14	2,230	2,230	2,220	2,220	2,900	2,220
2004-04-13	2,200	2,230	2,200	2,230	1,400	2,230
2004-04-12	2,220	2,230	2,220	2,230	700	2,230
2004-04-09	2,230	2,230	2,220	2,220	400	2,220
2004-04-08	2,230	2,230	2,210	2,230	500	2,230
2004-04-07	2,200	2,230	2,160	2,230	2,700	2,230
2004-04-06	2,200	2,200	2,200	2,200	1,300	2,200
2004-04-05	2,230	2,230	2,200	2,200	600	2,200
2004-04-02	2,220	2,230	2,220	2,230	1,200	2,230
2004-04-01	2,200	2,210	2,200	2,200	1,100	2,200
2004-03-31	2,190	2,190	2,190	2,190	100	2,190
2004-03-30	2,200	2,200	2,160	2,160	200	2,160
2004-03-29	2,240	2,240	2,220	2,220	3,700	2,220
2004-03-26	2,290	2,290	2,250	2,250	200	2,250
2004-03-25	2,210	2,210	2,210	2,210	2,000	2,210
2004-03-24	2,200	2,200	2,190	2,200	900	2,200
2004-03-23	2,170	2,170	2,170	2,170	200	2,170
2004-03-19	2,280	2,280	2,250	2,250	5,600	2,250
2004-03-18	2,200	2,260	2,200	2,260	5,600	2,260
2004-03-17	2,160	2,160	2,160	2,160	100	2,160
2004-03-16	2,150	2,150	2,150	2,150	100	2,150
2004-03-12	2,140	2,140	2,110	2,110	1,600	2,110
2004-03-10	2,200	2,200	2,200	2,200	800	2,200
2004-03-09	2,200	2,200	2,200	2,200	300	2,200
2004-03-08	2,220	2,240	2,220	2,240	900	2,240
2004-03-04	2,220	2,220	2,220	2,220	2,000	2,220
2004-03-03	2,240	2,240	2,200	2,200	1,300	2,200
2004-03-02	2,120	2,120	2,120	2,120	200	2,120
2004-03-01	2,300	2,300	2,270	2,300	19,200	2,300
2004-02-27	2,240	2,250	2,240	2,240	5,300	2,240
2004-02-26	2,150	2,240	2,140	2,240	900	2,240
2004-02-25	2,070	2,150	2,060	2,130	5,000	2,130
2004-02-24	2,050	2,050	2,050	2,050	100	2,050
2004-02-20	2,090	2,090	2,050	2,050	1,900	2,050
2004-02-18	2,250	2,250	2,230	2,230	4,300	2,230
2004-02-17	2,230	2,230	2,230	2,230	300	2,230
2004-02-16	2,280	2,280	2,250	2,250	800	2,250
2004-02-13	2,290	2,290	2,290	2,290	200	2,290
2004-02-09	2,200	2,240	2,200	2,240	200	2,240
2004-02-06	2,290	2,290	2,210	2,210	300	2,210
2004-02-05	2,270	2,270	2,230	2,230	200	2,230
2004-02-04	2,230	2,230	2,230	2,230	100	2,230
2004-02-03	2,220	2,220	2,180	2,180	400	2,180
2004-02-02	2,250	2,250	2,170	2,180	1,300	2,180
2004-01-30	2,300	2,350	2,300	2,350	600	2,350
2004-01-29	2,290	2,490	2,290	2,300	18,500	2,300
2004-01-28	2,280	2,290	2,280	2,290	2,300	2,290
2004-01-27	2,240	2,280	2,240	2,280	2,200	2,280
2004-01-26	2,170	2,240	2,170	2,240	5,100	2,240
2004-01-23	2,180	2,180	2,100	2,170	1,800	2,170
2004-01-22	2,100	2,150	2,100	2,150	1,300	2,150
2004-01-21	2,110	2,110	2,100	2,100	700	2,100
2004-01-20	2,210	2,210	2,110	2,110	3,100	2,110
2004-01-19	2,080	2,150	2,080	2,150	1,600	2,150
2004-01-16	2,080	2,080	2,080	2,080	100	2,080
2004-01-15	2,070	2,070	2,060	2,060	600	2,060
2004-01-14	2,130	2,130	2,050	2,050	1,600	2,050
2004-01-13	2,130	2,130	2,130	2,130	100	2,130
2004-01-09	2,060	2,180	2,060	2,170	500	2,170
2004-01-08	2,100	2,100	2,040	2,040	300	2,040
2004-01-07	2,260	2,260	2,080	2,180	600	2,180
2004-01-06	2,300	2,300	2,300	2,300	400	2,300
2004-01-05	2,270	2,430	2,270	2,350	8,800	2,350

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