1. HOME >
  2. 株価時系列 >
  3. 2653 >
  4. 2012年

2653 イオン九州(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5761,5901,5761,5808001,580
2012-12-271,5801,5801,5751,5755001,575
2012-12-261,5791,5791,5501,5701,1001,570
2012-12-251,6001,6001,5741,5743,7001,574
2012-12-211,6001,6061,5971,6001,2001,600
2012-12-201,5961,6001,5961,5961,0001,596
2012-12-191,6001,6001,5911,5919001,591
2012-12-181,6041,6061,6001,60013,0001,600
2012-12-171,6141,6281,6031,6283,3001,628
2012-12-141,5901,6251,5871,5943,4001,594
2012-12-131,5781,5851,5781,5851,7001,585
2012-12-121,5701,5781,5701,5783001,578
2012-12-111,5621,5621,5481,5551,4001,555
2012-12-101,5401,5601,5401,5484,2001,548
2012-12-071,5401,5401,5401,5403001,540
2012-12-061,5401,5401,5381,5387001,538
2012-12-051,5381,5381,5381,5381001,538
2012-12-041,5071,5111,5071,5112,7001,511
2012-12-031,5331,5401,5161,5401,2001,540
2012-11-301,5301,5391,5301,5341,4001,534
2012-11-291,5221,5301,5221,5301,1001,530
2012-11-281,5131,5221,5131,5226001,522
2012-11-271,5131,5131,5131,5132001,513
2012-11-261,5101,5171,5101,5131,8001,513
2012-11-221,5021,5251,5021,5103001,510
2012-11-211,4961,5391,4961,5393,0001,539
2012-11-201,5041,5041,4951,4958001,495
2012-11-191,5091,5091,5021,5034,7001,503
2012-11-161,4801,5091,4801,5092,3001,509
2012-11-151,4701,4701,4701,4705001,470
2012-11-131,4711,4791,4711,4797001,479
2012-11-121,4631,4701,4601,4705001,470
2012-11-091,4711,4721,4711,4726001,472
2012-11-081,4601,4871,4601,4871,2001,487
2012-11-071,4891,4891,4531,4604,2001,460
2012-11-061,4861,4861,4861,4861001,486
2012-11-051,4891,4901,4891,4905001,490
2012-11-021,4891,4891,4891,4891001,489
2012-11-011,4801,4801,4801,4802001,480
2012-10-311,4891,4891,4611,4612001,461
2012-10-301,4611,4701,4611,4702001,470
2012-10-291,4621,4621,4621,4621001,462
2012-10-261,4651,4651,4651,4652001,465
2012-10-251,4951,4951,4651,4653,5001,465
2012-10-241,4621,4951,4621,4951,5001,495
2012-10-221,4501,4701,4501,4701,0001,470
2012-10-191,4591,4591,4471,4593001,459
2012-10-181,4591,4591,4591,4595,1001,459
2012-10-171,4491,4591,4491,4592,7001,459
2012-10-161,4451,4491,4451,4499001,449
2012-10-151,4371,4451,4371,4448001,444
2012-10-121,4301,4491,4301,4489001,448
2012-10-111,4301,4431,4281,4282,5001,428
2012-10-101,4261,4261,4261,4261001,426
2012-10-091,4361,4361,4221,4307001,430
2012-10-051,4351,4431,4351,4437001,443
2012-10-041,4351,4351,4351,4351001,435
2012-10-031,4341,4341,4341,4341001,434
2012-10-021,4351,4491,4351,4492001,449
2012-10-011,4311,4501,4201,4258001,425
2012-09-281,4311,4311,4311,4311001,431
2012-09-271,4501,4501,4401,4403001,440
2012-09-261,4651,4651,4351,4355001,435
2012-09-251,4851,4851,4001,4509,0001,450
2012-09-241,4741,4851,4741,4858001,485
2012-09-211,4641,4711,4641,4712001,471
2012-09-201,4611,4611,4611,4611001,461
2012-09-191,4581,4581,4581,4581001,458
2012-09-181,4461,4581,4351,4584,9001,458
2012-09-141,4881,4961,4511,4961,9001,496
2012-09-131,4791,4821,4791,4827001,482
2012-09-121,4601,4701,4601,4701,0001,470
2012-09-111,4491,4501,4491,4503001,450
2012-09-061,4391,4391,4391,4398001,439
2012-09-041,4041,4111,4041,4113001,411
2012-09-031,4201,4201,4011,4019001,401
2012-08-311,4501,4501,4031,4034,0001,403
2012-08-291,4501,4501,4501,4501001,450
2012-08-281,4881,4881,4451,4453001,445
2012-08-271,4591,4591,4581,4583,9001,458
2012-08-241,4801,4801,4801,4801001,480
2012-08-231,4701,4901,4701,4904001,490
2012-08-221,4701,4711,4661,4661,3001,466
2012-08-211,4621,4621,4621,4621001,462
2012-08-201,4761,4761,4751,4754,8001,475
2012-08-171,4401,4871,4401,4871,2001,487
2012-08-161,4241,4501,4241,4361,2001,436
2012-08-151,4441,4441,4441,4441001,444
2012-08-131,4141,4141,3811,4003,2001,400
2012-08-101,4301,4301,4201,4206001,420
2012-08-091,4101,4151,4101,4153001,415
2012-08-081,4081,4081,4081,4084001,408
2012-08-071,4301,4301,4301,4305001,430
2012-08-031,4021,4021,4021,4021001,402
2012-08-021,4201,4201,4201,4201001,420
2012-08-011,4301,4301,4201,4253001,425
2012-07-311,4251,4301,4251,4302001,430
2012-07-301,4391,4391,4391,4391001,439
2012-07-271,3981,4491,3981,4493001,449
2012-07-261,3901,3901,3901,3901,0001,390
2012-07-251,4501,4501,4201,4204,6001,420
2012-07-241,4991,4991,4801,4805001,480
2012-07-231,4541,4561,4501,4501,2001,450
2012-07-201,4801,4801,4781,4782001,478
2012-07-191,4601,4801,4601,4806001,480
2012-07-181,4751,4901,4751,4905,4001,490
2012-07-171,5201,5201,5131,5201,0001,520
2012-07-131,5001,5101,5001,5102001,510
2012-07-121,5001,5001,4901,4907,6001,490
2012-07-111,4801,5401,4801,5404,0001,540
2012-07-101,4751,4801,4751,4805001,480
2012-07-091,4701,4731,4701,4733001,473
2012-07-061,4791,4791,4701,4707,3001,470
2012-07-051,4681,4701,4671,4701,0001,470
2012-07-041,4661,4661,4661,4664001,466
2012-07-031,4651,4651,4641,4644001,464
2012-07-021,4431,4601,4431,4491,3001,449
2012-06-291,4501,4501,4451,4455001,445
2012-06-281,4701,4701,4501,4503001,450
2012-06-271,4701,4701,4701,4701001,470
2012-06-261,4601,4601,4601,4602001,460
2012-06-251,4691,4691,4571,4603,9001,460
2012-06-221,4701,4701,4621,4691,7001,469
2012-06-211,4721,4971,4721,4972001,497
2012-06-201,4881,5001,4631,4991,0001,499
2012-06-191,4801,4861,4601,4865,0001,486
2012-06-181,4451,4581,4451,4583,7001,458
2012-06-151,4391,4691,4381,4452,0001,445
2012-06-141,4351,4401,4351,4389001,438
2012-06-131,4291,4291,4291,4291001,429
2012-06-121,4291,4291,4291,4293001,429
2012-06-111,4291,4291,4291,4291001,429
2012-06-081,4001,4301,4001,4303001,430
2012-06-061,4001,4001,4001,4001001,400
2012-06-051,4061,4461,4001,4008001,400
2012-06-041,4161,4161,4111,4114001,411
2012-06-011,4501,4501,4231,4234001,423
2012-05-311,4461,4461,4461,4469,6001,446
2012-05-301,4301,4461,4271,4465001,446
2012-05-291,4221,4451,4221,4251,8001,425
2012-05-281,4141,4261,4141,4201,3001,420
2012-05-251,4081,4121,4081,4122,0001,412
2012-05-241,4071,4071,4011,4076001,407
2012-05-231,4051,4051,4051,4057001,405
2012-05-221,4031,4071,4031,4077001,407
2012-05-211,4421,4421,4021,4027,0001,402
2012-05-181,4011,4031,4001,4006,5001,400
2012-05-171,3841,4001,3841,4001,0001,400
2012-05-161,3831,3901,3831,3868001,386
2012-05-151,3801,3821,3801,3811,2001,381
2012-05-141,3911,3921,3901,3909001,390
2012-05-111,3991,3991,3901,3902001,390
2012-05-101,3911,3911,3901,3904001,390
2012-05-091,3911,3911,3911,3914001,391
2012-05-081,4001,4001,4001,4001001,400
2012-05-071,4001,4001,4001,4002001,400
2012-05-021,3911,4001,3891,4006001,400
2012-05-011,4001,4001,3911,3912001,391
2012-04-271,3861,4041,3861,4043001,404
2012-04-261,3861,3861,3861,3863001,386
2012-04-251,3861,3861,3851,3865,5001,386
2012-04-241,3971,4051,3931,4057001,405
2012-04-231,4001,4001,3901,3901,6001,390
2012-04-201,3971,4031,3971,4036001,403
2012-04-191,3951,3951,3951,3951001,395
2012-04-181,4021,4021,3921,3925,2001,392
2012-04-171,4021,4031,3961,4037001,403
2012-04-161,3951,4021,3951,4021,8001,402
2012-04-131,3901,3951,3901,3951,7001,395
2012-04-121,3871,3871,3871,3871001,387
2012-04-111,3821,3881,3801,3881,5001,388
2012-04-101,3821,3871,3811,3825001,382
2012-04-091,3801,3801,3761,3795001,379
2012-04-061,3871,3871,3841,3842001,384
2012-04-051,3761,3831,3761,3774001,377
2012-04-041,3751,3761,3751,3753001,375
2012-04-031,3851,3851,3741,3746001,374
2012-04-021,3801,3801,3801,3803001,380
2012-03-301,3801,3801,3531,3682,8001,368
2012-03-291,3841,3841,3801,3804001,380
2012-03-281,3841,3841,3841,3841,8001,384
2012-03-271,3891,3891,3841,3843001,384
2012-03-261,3831,3891,3831,3841,9001,384
2012-03-231,3761,3831,3761,3836001,383
2012-03-221,3721,3831,3721,3839001,383
2012-03-211,3741,3741,3711,3713001,371
2012-03-191,3891,3891,3751,3755,2001,375
2012-03-161,3801,3891,3801,3891,8001,389
2012-03-151,3831,3831,3801,3839001,383
2012-03-141,3651,3741,3651,3749001,374
2012-03-131,3651,3651,3611,3614001,361
2012-03-121,3801,3801,3601,3661,3001,366
2012-03-091,3751,3751,3731,3736001,373
2012-03-081,3811,3811,3781,3789001,378
2012-03-071,3851,3851,3801,3801,3001,380
2012-03-061,3871,3901,3841,3841,1001,384
2012-03-051,3851,3851,3851,3854001,385
2012-03-021,3941,3941,3851,3855001,385
2012-03-011,3811,3851,3801,3807001,380
2012-02-291,3901,3931,3811,3817001,381
2012-02-281,3861,3901,3861,3906001,390
2012-02-271,4041,4041,3901,3984,4001,398
2012-02-241,4051,4051,4001,4051,3001,405
2012-02-231,3811,4091,3801,4092,3001,409
2012-02-221,3741,3801,3701,3808001,380
2012-02-211,4081,4081,3551,3553,5001,355
2012-02-201,4001,4061,4001,4065,2001,406
2012-02-171,3921,4001,3901,4002,6001,400
2012-02-161,3901,3951,3681,3936,1001,393
2012-02-151,4261,4391,4261,4394,6001,439
2012-02-141,4221,4261,4191,4255,0001,425
2012-02-131,4201,4241,4191,4214,8001,421
2012-02-101,4201,4201,4181,4189001,418
2012-02-091,4201,4221,4151,4152,1001,415
2012-02-081,4241,4241,4201,4201,4001,420
2012-02-071,4221,4231,4201,4201,6001,420
2012-02-061,4201,4221,4201,4221,3001,422
2012-02-031,4201,4201,4171,4202,2001,420
2012-02-021,4201,4221,4201,4204,8001,420
2012-02-011,4251,4501,4201,4204,1001,420
2012-01-311,4201,4251,4201,4203,1001,420
2012-01-301,4201,4201,4201,4205001,420
2012-01-271,4151,4181,4151,4153001,415
2012-01-261,4151,4151,4151,4158001,415
2012-01-251,4141,4141,4141,4144,0001,414
2012-01-241,4201,4221,4151,4201,6001,420
2012-01-231,4201,4221,4201,4226001,422
2012-01-201,4021,4201,4021,4107001,410
2012-01-191,4131,4201,4131,4207001,420
2012-01-181,4141,4141,4101,4145,0001,414
2012-01-171,4001,4161,4001,4152,5001,415
2012-01-161,4251,4251,3871,4104,8001,410
2012-01-131,4281,4281,4251,4251,4001,425
2012-01-121,4301,4301,4271,4288001,428
2012-01-111,4201,4251,4201,4256001,425
2012-01-101,4301,4301,4301,4307001,430
2012-01-061,4281,4301,4281,4303001,430
2012-01-051,4301,4351,4011,4102,7001,410
2012-01-041,4401,4401,4291,4298001,429

分割・併合履歴 ： [2003-02-17]1株→1.2株