1. HOME >
  2. 株価時系列 >
  3. 2653 >
  4. 2013年

2653 イオン九州(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6601,6801,6601,6743,5001,674
2013-12-271,6501,6651,6501,6589001,658
2013-12-261,6391,6601,6211,6521,6001,652
2013-12-251,6401,6401,6041,6209,1001,620
2013-12-241,6651,6701,6401,6405,6001,640
2013-12-201,6701,6701,6651,6651,2001,665
2013-12-191,6651,6701,6651,6688001,668
2013-12-181,6651,6701,6651,6665,7001,666
2013-12-171,6731,6741,6691,6736001,673
2013-12-161,6691,6731,6691,6692,0001,669
2013-12-131,6751,6771,6671,6688,8001,668
2013-12-121,6721,6751,6721,6741,2001,674
2013-12-111,6691,6751,6671,6672,2001,667
2013-12-101,6701,6701,6631,6691,6001,669
2013-12-091,6651,6691,6611,6692,7001,669
2013-12-061,6641,6641,6601,6606001,660
2013-12-051,6631,6641,6551,6641,3001,664
2013-12-041,6591,6631,6581,6639001,663
2013-12-031,6581,6671,6501,6592,0001,659
2013-12-021,6571,6681,6501,6672,5001,667
2013-11-291,6701,6701,6551,6553,4001,655
2013-11-281,6691,6691,6631,6654001,665
2013-11-271,6621,6671,6621,6628001,662
2013-11-261,6581,6601,6581,6609001,660
2013-11-251,6541,6571,6541,6561,9001,656
2013-11-221,6491,6541,6491,6544001,654
2013-11-211,6491,6501,6451,6481,3001,648
2013-11-201,6601,6601,6501,6506001,650
2013-11-191,6651,6651,6451,6614,4001,661
2013-11-181,6391,6451,6391,6442,2001,644
2013-11-151,6331,6391,6311,6391,9001,639
2013-11-141,6301,6351,6271,6322,6001,632
2013-11-131,6341,6351,6301,6351,1001,635
2013-11-121,6271,6341,6271,6345001,634
2013-11-111,6331,6351,6281,6281,0001,628
2013-11-081,6251,6301,6251,6305001,630
2013-11-071,6341,6341,6261,6279001,627
2013-11-061,6301,6301,6261,6309001,630
2013-11-051,6321,6351,6291,6301,3001,630
2013-11-011,6351,6351,6281,6351,2001,635
2013-10-311,6391,6391,6281,6396001,639
2013-10-301,6391,6401,6231,6403,3001,640
2013-10-291,6341,6391,6301,6397001,639
2013-10-281,6351,6401,6301,6401,1001,640
2013-10-251,6341,6471,6341,6403,7001,640
2013-10-241,6401,6401,6341,6341,5001,634
2013-10-231,6401,6401,6301,6301,7001,630
2013-10-221,6401,6401,6321,6401,3001,640
2013-10-211,6401,6451,6311,6312,8001,631
2013-10-181,6451,6451,6401,6404,1001,640
2013-10-171,6341,6451,6321,6457001,645
2013-10-161,6301,6421,6301,6342,3001,634
2013-10-151,6301,6301,6281,6301,3001,630
2013-10-111,6251,6301,6251,6306001,630
2013-10-101,6211,6251,6211,6252001,625
2013-10-091,6211,6211,6211,6212001,621
2013-10-081,6251,6251,6241,6242001,624
2013-10-071,6251,6251,6231,6256001,625
2013-10-041,6301,6331,6221,6231,1001,623
2013-10-031,6401,6411,6331,6332,0001,633
2013-10-021,6501,6501,6501,6506001,650
2013-10-011,6501,6501,6501,6505001,650
2013-09-301,6491,6501,6491,6505001,650
2013-09-271,6481,6491,6451,6494001,649
2013-09-261,6471,6471,6301,6307001,630
2013-09-251,6501,6501,6311,6473,3001,647
2013-09-241,6301,6501,6301,6507001,650
2013-09-201,6221,6391,6221,6303001,630
2013-09-191,6271,6371,6221,6221,2001,622
2013-09-181,6491,6491,6251,6255,1001,625
2013-09-171,6481,6501,6331,6491,3001,649
2013-09-131,6491,6491,6491,6492001,649
2013-09-121,6351,6351,6351,6351001,635
2013-09-111,6301,6311,6301,6307001,630
2013-09-101,6451,6451,6301,6307001,630
2013-09-091,6401,6451,6401,6452001,645
2013-09-061,6271,6351,6271,6353001,635
2013-09-051,6021,6151,6021,6151,1001,615
2013-09-041,6101,6101,6021,6026001,602
2013-09-031,6191,6201,6101,6103001,610
2013-08-301,6301,6371,6001,6006001,600
2013-08-271,6451,6451,6121,6128001,612
2013-08-261,6381,6381,6201,6204,1001,620
2013-08-231,6351,6531,6351,6501,5001,650
2013-08-221,6261,6491,6261,6494001,649
2013-08-211,6281,6301,6221,6229001,622
2013-08-201,6311,6501,6301,6508001,650
2013-08-191,6441,6441,6401,6404,3001,640
2013-08-161,6491,6531,6301,6532,9001,653
2013-08-151,6401,6491,6401,6494001,649
2013-08-141,6391,6391,6391,6392001,639
2013-08-131,6391,6391,6391,6391001,639
2013-08-121,6411,6411,6411,6411001,641
2013-08-091,6301,6301,6301,6301,0001,630
2013-08-071,6501,6591,6431,6587001,658
2013-08-061,6641,6641,6111,6633,8001,663
2013-08-051,6501,6651,6471,6654001,665
2013-08-021,6701,6701,6291,6681,4001,668
2013-08-011,6601,6601,6401,6402001,640
2013-07-311,6351,6351,6301,6309001,630
2013-07-301,6381,6381,6201,6216001,621
2013-07-291,6561,6561,6381,6384001,638
2013-07-261,6561,6561,6561,6562001,656
2013-07-251,6551,6551,6551,6554,0001,655
2013-07-241,6871,6871,6801,6803001,680
2013-07-231,6511,6601,6511,6601,1001,660
2013-07-221,6781,6861,6501,6809001,680
2013-07-191,6851,6851,6771,6777001,677
2013-07-181,6861,6861,6861,6864,3001,686
2013-07-171,6911,7001,6911,6991,5001,699
2013-07-161,7091,7091,6711,6886,4001,688
2013-07-121,6851,7101,6691,7104,6001,710
2013-07-111,6751,6851,6611,6618001,661
2013-07-101,6701,6851,6701,6851,0001,685
2013-07-091,6501,6601,6481,6601,1001,660
2013-07-081,6371,6651,6371,6482,0001,648
2013-07-051,6301,6381,6301,6358001,635
2013-07-041,6271,6301,6271,6304001,630
2013-07-031,6061,6301,6061,6302,7001,630
2013-07-021,6201,6201,6051,6053001,605
2013-07-011,6051,6101,6051,6102001,610
2013-06-281,6051,6051,6051,6051001,605
2013-06-271,6101,6101,6051,6054001,605
2013-06-261,6101,6101,6101,6109001,610
2013-06-251,6101,6101,6101,6104,4001,610
2013-06-241,5841,6101,5841,6105001,610
2013-06-211,5761,6001,5761,6004001,600
2013-06-201,5821,5821,5721,5741,1001,574
2013-06-191,5971,5971,5671,5821,5001,582
2013-06-181,6071,6071,6071,6074,2001,607
2013-06-171,6001,6071,5991,6071,3001,607
2013-06-141,5951,5951,5951,5952001,595
2013-06-131,5981,5981,5951,5952001,595
2013-06-121,5981,5991,5981,5992001,599
2013-06-111,6001,6091,5931,5947,0001,594
2013-06-101,5851,5931,5851,5931,1001,593
2013-06-071,5891,5931,5851,5851,1001,585
2013-06-061,5881,5881,5801,5851,1001,585
2013-06-051,5721,5801,5721,5804001,580
2013-06-041,5611,5981,5611,5644,1001,564
2013-06-031,6181,6181,5751,5802,3001,580
2013-05-311,6201,6221,6191,6191,1001,619
2013-05-301,6251,6251,6191,6192001,619
2013-05-291,6101,6221,6101,6121,9001,612
2013-05-281,6051,6151,6051,6109001,610
2013-05-271,6011,6031,6011,6031,3001,603
2013-05-241,6001,6231,6001,6011,6001,601
2013-05-231,6291,6291,6001,6252,2001,625
2013-05-221,6291,6291,6261,6266001,626
2013-05-211,6301,6301,6291,6297,9001,629
2013-05-201,6201,6291,6201,6294,4001,629
2013-05-171,6061,6201,6061,6203,5001,620
2013-05-161,6271,6301,6271,6281,8001,628
2013-05-151,6271,6271,6181,6184,6001,618
2013-05-141,6261,6271,6231,6279001,627
2013-05-131,6181,6281,6181,6189,4001,618
2013-05-101,6201,6201,6151,6171,0001,617
2013-05-091,6201,6201,6151,6157001,615
2013-05-081,6161,6201,6101,6101,0001,610
2013-05-071,6151,6161,6141,6161,2001,616
2013-05-021,6121,6151,6001,6143,2001,614
2013-05-011,6101,6121,6101,6126001,612
2013-04-301,6091,6101,6091,6102001,610
2013-04-261,5961,6141,5961,5978001,597
2013-04-251,6001,6001,5981,6005,2001,600
2013-04-241,6101,6141,6001,6021,5001,602
2013-04-231,6021,6021,6011,6013001,601
2013-04-221,6031,6051,6001,6008001,600
2013-04-191,6031,6031,6031,6032001,603
2013-04-181,6101,6181,6101,6105,0001,610
2013-04-171,6001,6101,6001,6107001,610
2013-04-161,6041,6041,6011,6015001,601
2013-04-151,6001,6051,5991,5996001,599
2013-04-121,5991,6001,5931,6001,2001,600
2013-04-111,5911,5921,5911,5926001,592
2013-04-101,5751,5991,5701,5931,2001,593
2013-04-091,6001,6001,5751,5758001,575
2013-04-081,5761,5991,5711,5991,3001,599
2013-04-051,5921,5921,5751,5758001,575
2013-04-041,5801,5801,5631,5636001,563
2013-04-031,5601,5601,5561,5608001,560
2013-04-021,5951,5951,5931,5932001,593
2013-04-011,5791,6101,5501,5552,0001,555
2013-03-291,6191,6231,6021,6028001,602
2013-03-281,5981,6191,5981,6194001,619
2013-03-271,5901,6191,5901,6191,0001,619
2013-03-261,6011,6161,6001,6007001,600
2013-03-251,6211,6211,6001,6003,7001,600
2013-03-221,5991,6281,5991,6213001,621
2013-03-211,5871,5901,5871,5903001,590
2013-03-191,6281,6281,5871,5872,9001,587
2013-03-181,5791,5841,5791,5814,5001,581
2013-03-151,5701,5791,5631,5792,1001,579
2013-03-141,5551,5691,5551,5697001,569
2013-03-131,5651,5651,5531,5531,6001,553
2013-03-121,5671,5681,5661,5673,2001,567
2013-03-111,5701,5741,5671,5682,0001,568
2013-03-081,5651,5781,5631,5781,1001,578
2013-03-071,5781,5781,5621,5641,9001,564
2013-03-061,5781,5801,5781,5781,3001,578
2013-03-051,5961,6071,5811,5811,2001,581
2013-03-041,6001,6011,5961,5961,5001,596
2013-03-011,6201,6201,5821,5981,4001,598
2013-02-281,6301,6301,6201,6281,6001,628
2013-02-271,6191,6351,6191,6353,4001,635
2013-02-261,5771,6201,5731,61917,9001,619
2013-02-251,7211,7501,7211,7506,0001,750
2013-02-221,7201,7201,7121,7202,9001,720
2013-02-211,7081,7171,7081,7171,3001,717
2013-02-201,7031,7101,6661,6995,3001,699
2013-02-191,7121,7121,7011,7064,8001,706
2013-02-181,6921,6981,6921,6972,1001,697
2013-02-151,6981,6981,6911,6911,9001,691
2013-02-141,6931,6971,6921,6978001,697
2013-02-131,6861,6921,6861,6902,4001,690
2013-02-121,7001,7001,6851,6864,5001,686
2013-02-081,7001,7051,6931,6972,5001,697
2013-02-071,7001,7001,6951,6962,7001,696
2013-02-061,7001,7001,6981,6992,2001,699
2013-02-051,6981,7001,6981,6981,3001,698
2013-02-041,7001,7001,6901,6982,8001,698
2013-02-011,7001,7001,6911,6951,5001,695
2013-01-311,7001,7001,6971,7001,4001,700
2013-01-301,6921,7001,6921,7001,3001,700
2013-01-291,6991,6991,6851,6914,0001,691
2013-01-281,6771,7001,6771,7003,1001,700
2013-01-251,6641,6751,6641,6752,4001,675
2013-01-241,6661,6811,6501,6641,7001,664
2013-01-231,6831,6831,6651,6652,5001,665
2013-01-221,6801,6851,6801,6837001,683
2013-01-211,6721,6951,6721,6801,9001,680
2013-01-181,7001,7001,6701,6805,2001,680
2013-01-171,6501,7001,6501,7002,3001,700
2013-01-161,6451,6501,6451,6499001,649
2013-01-151,6301,6401,6271,6402,2001,640
2013-01-111,6171,6301,6171,6304001,630
2013-01-101,6311,6311,6141,6141,0001,614
2013-01-091,6031,6151,6031,6061,9001,606
2013-01-081,6001,6001,5991,6001,7001,600
2013-01-071,6001,6001,5941,6001,0001,600
2013-01-041,6001,6751,5901,5921,2001,592

分割・併合履歴 ： [2003-02-17]1株→1.2株