1. HOME >
  2. 株価時系列 >
  3. 2653 >
  4. 2011年

2653 イオン九州(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4291,4301,4201,4304001,430
2011-12-271,4301,4301,3981,3981,5001,398
2011-12-261,4201,4201,4111,4204,7001,420
2011-12-221,4021,4201,4021,4204001,420
2011-12-211,4201,4201,4001,4201,8001,420
2011-12-201,4141,4151,4111,4115001,411
2011-12-191,4141,4141,4141,4145,4001,414
2011-12-161,4011,4151,4001,4151,6001,415
2011-12-151,4101,4101,4011,4013,0001,401
2011-12-141,4011,4051,3981,3984,7001,398
2011-12-131,4021,4021,4001,4009,0001,400
2011-12-121,3991,4021,3991,4021,8001,402
2011-12-091,3991,3991,3961,3963001,396
2011-12-081,4001,4001,4001,4005001,400
2011-12-071,3951,3951,3901,3903001,390
2011-12-061,4001,4001,3951,3951,3001,395
2011-12-051,3951,4001,3951,4004001,400
2011-12-021,3951,3951,3951,3953001,395
2011-12-011,3871,3901,3621,3904001,390
2011-11-301,3801,3801,3801,3801001,380
2011-11-291,3701,3901,3351,3376001,337
2011-11-281,3801,3801,3801,3801001,380
2011-11-251,3951,3951,3951,3954,0001,395
2011-11-241,3291,3991,3291,3991,2001,399
2011-11-221,3161,3191,3161,3197001,319
2011-11-211,3311,3311,3261,3268001,326
2011-11-181,3311,3311,3311,3315,0001,331
2011-11-171,3451,3451,3291,3312,1001,331
2011-11-161,3501,3501,3411,3415001,341
2011-11-151,3651,3651,3501,3591,2001,359
2011-11-141,3101,3551,3101,3552,3001,355
2011-11-111,3701,3701,2901,3092,8001,309
2011-11-101,3711,3711,3701,3705001,370
2011-11-091,3721,3751,3721,3752001,375
2011-11-081,3751,3751,3721,3752,0001,375
2011-11-071,3801,3801,3801,3807001,380
2011-11-041,3801,3801,3781,3782001,378
2011-11-021,3801,3801,3801,3801,1001,380
2011-11-011,3851,3901,3811,3815001,381
2011-10-311,3851,3851,3851,3852001,385
2011-10-281,3851,3851,3851,3851001,385
2011-10-271,3981,3981,3801,3828001,382
2011-10-261,3851,3851,3851,3857001,385
2011-10-251,3991,3991,3901,3904,0001,390
2011-10-241,3951,3991,3901,3991,3001,399
2011-10-211,4001,4001,3921,3921,8001,392
2011-10-201,4041,4041,4041,4047001,404
2011-10-191,4281,4281,4001,4001,2001,400
2011-10-181,4161,4161,4001,4165,7001,416
2011-10-171,4251,4281,4161,4161,4001,416
2011-10-141,4281,4281,4191,4199001,419
2011-10-131,4131,4361,4131,4361,1001,436
2011-10-121,4121,4181,4121,4136001,413
2011-10-071,4101,4151,4061,4158001,415
2011-10-061,4131,4141,4131,4142001,414
2011-10-051,4171,4171,4051,4053001,405
2011-10-041,4101,4311,4001,4001,2001,400
2011-10-031,4011,4101,4001,4107001,410
2011-09-301,4281,4281,4001,4102,7001,410
2011-09-281,4091,4381,4081,4287001,428
2011-09-271,3751,4091,3751,4082,3001,408
2011-09-261,4581,4581,4351,4354,1001,435
2011-09-221,4311,4591,4311,4597001,459
2011-09-211,4451,4601,4251,4251,7001,425
2011-09-201,4701,4701,4461,4605,2001,460
2011-09-161,4751,4751,4701,4731,4001,473
2011-09-151,4751,4751,4481,4482,7001,448
2011-09-141,4701,4701,4651,4659001,465
2011-09-131,4791,4791,4521,4637001,463
2011-09-121,4691,4701,4691,4702,5001,470
2011-09-091,4701,4701,4701,4701001,470
2011-09-081,4701,4701,4701,4701001,470
2011-09-071,4401,4701,4401,4705001,470
2011-09-061,4411,4421,4411,4423001,442
2011-09-051,4411,4421,4411,4417001,441
2011-09-021,4361,4471,4361,4413001,441
2011-09-011,4271,4401,4271,4401,4001,440
2011-08-301,4481,4481,4401,4402001,440
2011-08-291,4491,4491,4491,4491001,449
2011-08-261,4221,4221,4221,4221001,422
2011-08-251,4981,4991,4651,4653,6001,465
2011-08-241,4851,4981,4851,4983001,498
2011-08-231,4501,4841,4501,4841,1001,484
2011-08-221,4211,4211,4211,4213001,421
2011-08-181,4791,4791,4171,4216,6001,421
2011-08-171,4841,4841,4791,4791,2001,479
2011-08-161,4791,4851,4501,4751,5001,475
2011-08-151,4351,4531,4351,4536001,453
2011-08-121,4051,4481,4051,4482,8001,448
2011-08-101,4001,4131,4001,4093001,409
2011-08-091,3841,3861,3841,3863001,386
2011-08-081,3811,3841,3811,3843001,384
2011-08-051,4181,4181,3761,3816001,381
2011-08-041,4181,4181,4181,4183001,418
2011-08-031,4181,4181,4181,4182001,418
2011-08-021,4501,4501,4401,4402001,440
2011-08-011,4451,4451,4451,4455001,445
2011-07-291,4511,4511,4451,4454001,445
2011-07-271,4701,4701,4511,4514001,451
2011-07-261,4701,4701,4701,4701001,470
2011-07-251,4691,4701,4691,4703,4001,470
2011-07-221,4421,4691,4401,4696001,469
2011-07-211,4601,4911,4561,4561,0001,456
2011-07-201,4401,4601,4401,4602,6001,460
2011-07-191,4991,4991,4801,4994,8001,499
2011-07-151,4991,4991,4991,4991001,499
2011-07-141,5011,5011,4751,4752,9001,475
2011-07-131,4861,5001,4861,5007001,500
2011-07-121,4901,4991,4801,48210,0001,482
2011-07-111,4551,4901,4551,4908001,490
2011-07-081,4401,4591,4401,4591,7001,459
2011-07-061,4421,4551,4301,4405,2001,440
2011-07-051,4491,4501,4421,4421,5001,442
2011-07-041,4411,4411,4401,4406001,440
2011-07-011,4401,4401,4401,4401001,440
2011-06-291,4381,4381,4311,4313001,431
2011-06-281,4411,4411,4391,4394001,439
2011-06-271,4501,4501,4501,4503,7001,450
2011-06-241,4501,4501,4501,4505001,450
2011-06-231,4301,4501,4301,4501,3001,450
2011-06-221,4301,4301,4301,4309001,430
2011-06-211,4491,4491,4201,4441,6001,444
2011-06-201,4451,4461,4451,4465,1001,446
2011-06-171,4501,4551,4451,4451,2001,445
2011-06-161,4221,4401,4211,4401,5001,440
2011-06-151,4181,4181,4181,4181001,418
2011-06-141,4031,4101,4031,4101,1001,410
2011-06-131,3991,4031,3991,4026001,402
2011-06-101,3901,3951,3901,3958001,395
2011-06-091,3901,3901,3851,3904001,390
2011-06-071,3951,3951,3951,3952001,395
2011-06-061,3801,3801,3801,3802001,380
2011-06-031,3841,3841,3801,3802001,380
2011-06-021,3951,3951,3841,3842001,384
2011-06-011,3951,3951,3951,3952001,395
2011-05-311,3841,3841,3841,3845001,384
2011-05-301,3841,3841,3841,3842,2001,384
2011-05-271,3991,3991,3841,3842001,384
2011-05-261,3801,3801,3801,3801001,380
2011-05-251,3991,3991,3991,3993,9001,399
2011-05-241,3951,3991,3951,3992,4001,399
2011-05-201,3851,3901,3851,3901,0001,390
2011-05-191,4001,4001,3851,3854,2001,385
2011-05-181,3791,3841,3791,3846,0001,384
2011-05-171,3781,3791,3751,3796001,379
2011-05-161,3801,3801,3701,3751,0001,375
2011-05-131,3811,3851,3811,3858001,385
2011-05-121,3761,3801,3761,3809001,380
2011-05-111,3701,3711,3701,3718001,371
2011-05-101,3561,3561,3561,3561001,356
2011-05-091,3601,3751,3511,3759001,375
2011-05-061,3791,3791,3671,3671,0001,367
2011-05-021,3801,3801,3801,3801001,380
2011-04-281,3501,3781,3501,3507001,350
2011-04-271,3311,3311,3311,3314001,331
2011-04-261,3371,3371,3341,3347001,334
2011-04-251,3881,3901,3301,33011,8001,330
2011-04-221,3701,3881,3701,3882001,388
2011-04-211,3801,3801,3801,3801001,380
2011-04-201,3561,3561,3401,3502,0001,350
2011-04-191,4221,4221,3651,3651,3001,365
2011-04-181,3821,3821,3821,3824,4001,382
2011-04-151,3461,3821,3381,3822,6001,382
2011-04-141,3451,3611,3451,3461,6001,346
2011-04-131,3401,3411,3401,3412001,341
2011-04-121,3351,3501,3351,3502001,350
2011-04-111,3311,3501,3311,3502001,350
2011-04-071,3311,3311,3311,3311001,331
2011-04-061,3591,3631,3301,3301,6001,330
2011-04-051,3331,3501,3331,3355001,335
2011-04-041,3141,3311,3141,3313001,331
2011-04-011,3631,3631,3631,3631001,363
2011-03-311,3631,3631,3611,3613001,361
2011-03-301,3611,3611,3611,3614001,361
2011-03-291,3621,3621,3611,3611,1001,361
2011-03-281,3611,3611,3611,3611001,361
2011-03-251,3591,3611,3591,3612,0001,361
2011-03-241,3551,3591,3221,3596001,359
2011-03-231,3051,3231,3051,3238001,323
2011-03-221,3101,3101,3051,3059001,305
2011-03-181,2881,3091,2881,3096,1001,309
2011-03-171,2351,2881,2101,2881,9001,288
2011-03-161,1501,2401,1501,2351,2001,235
2011-03-151,2191,2191,1011,1213,4001,121
2011-03-141,2351,2601,2001,2193,2001,219
2011-03-111,3251,3251,3251,3253001,325
2011-03-101,3251,3251,3251,3252001,325
2011-03-091,3231,3251,3231,3255001,325
2011-03-081,3491,3491,3221,3221,1001,322
2011-03-071,3501,3891,3211,3218,4001,321
2011-03-041,3551,3551,3301,3305001,330
2011-03-031,3201,3201,3201,3202001,320
2011-03-011,3501,3501,3301,3303,0001,330
2011-02-281,3461,3501,3461,3503001,350
2011-02-251,3451,3451,3451,3451,6001,345
2011-02-241,3451,3451,3301,3452,8001,345
2011-02-231,3501,3501,3451,3452,0001,345
2011-02-221,3451,3461,3451,3456001,345
2011-02-211,3591,3591,3501,3502,0001,350
2011-02-181,3591,3601,3591,3596,7001,359
2011-02-171,3651,3651,3581,3592,1001,359
2011-02-161,3501,3751,3301,3536,7001,353
2011-02-151,4281,4321,4281,4326,1001,432
2011-02-141,4301,4311,4291,4313,4001,431
2011-02-101,4301,4301,4281,4282,4001,428
2011-02-091,4291,4311,4271,4272,3001,427
2011-02-081,4281,4291,4271,4296001,429
2011-02-071,4251,4271,4251,4251,9001,425
2011-02-041,4221,4251,4221,4254001,425
2011-02-031,4201,4211,4201,4201,1001,420
2011-02-021,4181,4191,4181,4199001,419
2011-02-011,4181,4191,4181,4193001,419
2011-01-311,4191,4191,4051,4054001,405
2011-01-281,4191,4191,4191,4191001,419
2011-01-271,4181,4191,4051,4056001,405
2011-01-261,4181,4181,4181,4182001,418
2011-01-251,4181,4181,4181,4184,1001,418
2011-01-241,4071,4181,4071,4184001,418
2011-01-211,4081,4101,4001,4001,9001,400
2011-01-201,4101,4101,4061,4081,1001,408
2011-01-191,4141,4141,4101,4102001,410
2011-01-181,4031,4191,3951,4046,5001,404
2011-01-171,4071,4191,4001,4044,2001,404
2011-01-141,4011,4091,3971,4092,6001,409
2011-01-131,4251,4251,4001,4001,3001,400
2011-01-121,4301,4301,3991,4003,0001,400
2011-01-111,3851,4301,3821,4302,2001,430
2011-01-071,3861,3861,3841,3851,3001,385
2011-01-061,3861,3991,3861,3993001,399
2011-01-051,3941,3941,3801,3861,3001,386
2011-01-041,4101,4101,3811,3946001,394

分割・併合履歴 ： [2003-02-17]1株→1.2株