1. HOME >
  2. 株価時系列 >
  3. 2653 >
  4. 2016年

2653 イオン九州(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7731,7781,7691,7761,5001,776
2016-12-291,7791,7791,7701,7721,6001,772
2016-12-281,7701,7791,7691,7691,5001,769
2016-12-271,7771,7771,7591,7701,9001,770
2016-12-261,7791,7801,7521,7654,2001,765
2016-12-221,7781,7791,7631,7792,3001,779
2016-12-211,7731,7731,7721,7732,1001,773
2016-12-201,7691,7721,7691,7728001,772
2016-12-191,7741,7741,7651,7694,8001,769
2016-12-161,7771,7771,7691,7742,1001,774
2016-12-151,7721,7771,7711,7771,1001,777
2016-12-141,7821,7821,7661,7663,5001,766
2016-12-131,7701,7901,7701,7826,9001,782
2016-12-121,7651,7701,7581,7703,5001,770
2016-12-091,7571,7651,7571,7651,3001,765
2016-12-081,7591,7601,7571,7571,6001,757
2016-12-071,7541,7591,7541,7584001,758
2016-12-061,7421,7541,7421,7541,0001,754
2016-12-051,7541,7541,7421,7431,5001,743
2016-12-021,7621,7621,7501,7541,1001,754
2016-12-011,7631,7631,7421,7601,4001,760
2016-11-301,7631,7631,7501,7603,9001,760
2016-11-291,7611,7631,7611,7631,8001,763
2016-11-281,7551,7601,7551,7583,3001,758
2016-11-251,7491,7551,7461,7551,9001,755
2016-11-241,7491,7501,7381,7421,3001,742
2016-11-221,7401,7491,7401,7491,2001,749
2016-11-211,7441,7441,7281,7353,8001,735
2016-11-181,7271,7311,7261,7275,0001,727
2016-11-171,7281,7281,7251,7261,3001,726
2016-11-161,7301,7301,7251,7279001,727
2016-11-151,7301,7301,7211,7291,6001,729
2016-11-141,7251,7251,7241,7251,9001,725
2016-11-111,7211,7301,7211,7252,2001,725
2016-11-101,7181,7201,7131,7203,1001,720
2016-11-091,7171,7181,6771,7137,0001,713
2016-11-081,7251,7251,7151,7151,5001,715
2016-11-071,7251,7251,7201,7257001,725
2016-11-041,7171,7251,7171,7259001,725
2016-11-021,7221,7251,7221,7241,4001,724
2016-11-011,7171,7201,7171,7172,4001,717
2016-10-311,7191,7191,7171,7176001,717
2016-10-281,7201,7201,7171,7177001,717
2016-10-271,7191,7191,7171,7177001,717
2016-10-261,7201,7201,7171,7171,5001,717
2016-10-251,7111,7151,7111,7152,1001,715
2016-10-241,7151,7181,7021,7113,0001,711
2016-10-211,7181,7181,7151,7165001,716
2016-10-201,7191,7191,7121,7191,0001,719
2016-10-191,7061,7191,7031,7191,2001,719
2016-10-171,7181,7191,7181,7196001,719
2016-10-131,7101,7191,7061,7067001,706
2016-10-121,7181,7201,7181,7203,4001,720
2016-10-111,7111,7181,7111,7182,2001,718
2016-10-071,7101,7101,7071,7091,0001,709
2016-10-061,7201,7251,7081,7085,1001,708
2016-10-051,7201,7221,7161,7221,5001,722
2016-10-041,7201,7211,7101,7201,2001,720
2016-10-031,7021,7091,7021,7091,7001,709
2016-09-301,7201,7251,7191,7251,9001,725
2016-09-291,7111,7171,7091,7149001,714
2016-09-281,7131,7131,6991,7092,1001,709
2016-09-271,7071,7071,6961,6963,1001,696
2016-09-261,7051,7101,7051,7072,4001,707
2016-09-231,6891,6991,6891,6998001,699
2016-09-211,6921,7171,6851,6884,7001,688
2016-09-201,7001,7001,7001,7003,4001,700
2016-09-161,7041,7041,7041,7043001,704
2016-09-151,6961,7041,6961,7044001,704
2016-09-141,6901,6961,6901,6926001,692
2016-09-131,6921,7081,6921,7082001,708
2016-09-121,7001,7001,7001,7001001,700
2016-09-091,7091,7091,6801,7011,7001,701
2016-09-081,6851,7091,6851,7095001,709
2016-09-071,6881,7091,6881,6885001,688
2016-09-061,7091,7091,7091,7092001,709
2016-09-051,6881,7091,6881,7093001,709
2016-09-021,7081,7081,6861,6885001,688
2016-09-011,7051,7051,6801,6802001,680
2016-08-311,6851,7001,6851,7004001,700
2016-08-301,6871,6881,6851,6854001,685
2016-08-291,7001,7001,6871,6872,6001,687
2016-08-261,7001,7091,7001,7091,6001,709
2016-08-251,6911,7001,6911,7008001,700
2016-08-241,7001,7001,6801,6911,8001,691
2016-08-231,7051,7051,7051,7052001,705
2016-08-221,6961,6961,6961,6961001,696
2016-08-191,6951,7151,6951,7155001,715
2016-08-181,7091,7101,7091,7103,5001,710
2016-08-171,7091,7091,7091,7091001,709
2016-08-161,7031,7041,6991,7001,2001,700
2016-08-151,7021,7091,7021,7098001,709
2016-08-121,7001,7101,7001,7104001,710
2016-08-101,6991,6991,6991,6991001,699
2016-08-091,7001,7001,7001,7002001,700
2016-08-081,7111,7111,7011,7013001,701
2016-08-051,7101,7101,7101,7101001,710
2016-08-041,6991,7181,6991,7015001,701
2016-08-031,7001,7011,7001,7005001,700
2016-08-021,7181,7181,7181,7182001,718
2016-08-011,7141,7171,7141,7172001,717
2016-07-291,7141,7141,7141,7141001,714
2016-07-281,7001,7091,6901,6905001,690
2016-07-271,6901,7171,6901,7173001,717
2016-07-261,7001,7001,6981,6985001,698
2016-07-251,7001,7001,6951,6952,7001,695
2016-07-221,7121,7181,7121,7183001,718
2016-07-211,7001,7121,7001,7121,9001,712
2016-07-201,7201,7201,7201,7202001,720
2016-07-191,7371,7371,7111,7205,6001,720
2016-07-151,7381,7391,7371,7373,3001,737
2016-07-141,7371,7371,7371,7375,4001,737
2016-07-131,7201,7371,7201,7373,4001,737
2016-07-121,6921,7191,6921,7191,1001,719
2016-07-111,7031,7191,7031,7191,1001,719
2016-07-081,7041,7131,7021,7138001,713
2016-07-071,7161,7161,7041,7168001,716
2016-07-061,7171,7171,6831,7062,2001,706
2016-07-051,7011,7171,7011,7128001,712
2016-07-041,7201,7201,7011,7017001,701
2016-07-011,7191,7191,7151,7161,2001,716
2016-06-301,7121,7151,7111,7152,4001,715
2016-06-291,7011,7111,7011,7111,5001,711
2016-06-281,7011,7051,7011,7014,4001,701
2016-06-271,6781,7011,6781,7011,2001,701
2016-06-241,7031,7191,6711,6773,5001,677
2016-06-231,7001,7101,7001,7058001,705
2016-06-221,7001,7021,7001,7023001,702
2016-06-211,7251,7251,7001,7002,6001,700
2016-06-201,6811,7051,6811,7052,6001,705
2016-06-171,6901,6901,6811,6816001,681
2016-06-161,6851,6851,6811,6814001,681
2016-06-151,6831,6851,6811,6857001,685
2016-06-141,6961,6961,6841,6847001,684
2016-06-131,6911,6961,6821,6859001,685
2016-06-101,6971,6971,6911,6915001,691
2016-06-091,6931,6931,6931,6931001,693
2016-06-081,6971,6971,6931,6933001,693
2016-06-071,6911,6971,6911,6973001,697
2016-06-061,6941,6981,6941,6984001,698
2016-06-031,6951,7001,6951,6997001,699
2016-06-021,6971,7021,6971,7021,4001,702
2016-06-011,6951,6971,6931,6958001,695
2016-05-311,6901,6921,6901,6928001,692
2016-05-301,6881,6901,6881,6905001,690
2016-05-271,6931,6931,6851,6861,1001,686
2016-05-261,6781,6851,6781,6851,2001,685
2016-05-251,6781,6781,6781,6783001,678
2016-05-241,6761,6761,6761,6762001,676
2016-05-231,6811,6811,6751,6752001,675
2016-05-201,6891,6891,6711,6811,5001,681
2016-05-191,6951,6951,6621,6944,9001,694
2016-05-181,6731,6851,6731,6833,1001,683
2016-05-171,6731,6731,6571,6737001,673
2016-05-161,6951,6951,6531,6733,3001,673
2016-05-131,6981,6981,6921,6981,4001,698
2016-05-121,6871,6911,6871,6905001,690
2016-05-111,6871,6871,6761,6871,3001,687
2016-05-101,6681,6871,6681,6876001,687
2016-05-091,6701,6701,6671,6671,2001,667
2016-05-061,6701,6701,6621,6624001,662
2016-05-021,6651,6651,6531,6608001,660
2016-04-281,6991,6991,6701,6701,5001,670
2016-04-271,6991,7001,6991,6991,1001,699
2016-04-261,6951,6991,6951,6998001,699
2016-04-251,6911,6951,6911,6957001,695
2016-04-221,6911,6911,6901,6915001,691
2016-04-211,7151,7181,6911,6911,2001,691
2016-04-201,6821,6991,6821,6956001,695
2016-04-191,7211,7221,6861,7174,5001,717
2016-04-181,6651,6851,6651,6711,7001,671
2016-04-151,6801,6801,6631,6648001,664
2016-04-141,6611,6681,6601,6685001,668
2016-04-131,6651,6651,6651,6653001,665
2016-04-121,6511,6511,6511,6511001,651
2016-04-111,6671,6671,6511,6513001,651
2016-04-081,6501,6671,6501,6672001,667
2016-04-071,6651,6651,6501,6508001,650
2016-04-061,6511,6621,6501,6564001,656
2016-04-051,6551,6841,6511,6518001,651
2016-04-041,6601,6881,6551,6648001,664
2016-04-011,6681,6771,6641,6648001,664
2016-03-311,6801,6801,6651,6657001,665
2016-03-301,6791,6791,6791,6791001,679
2016-03-291,6781,6791,6781,6797001,679
2016-03-281,6781,6791,6781,6781,5001,678
2016-03-251,6781,6801,6781,6781,4001,678
2016-03-241,6781,6801,6701,6781,0001,678
2016-03-231,6761,6891,6761,6781,0001,678
2016-03-221,7101,7101,6761,6763,0001,676
2016-03-181,6641,6761,6641,6762,8001,676
2016-03-171,6551,6641,6551,6646001,664
2016-03-161,6631,6631,6551,6551,0001,655
2016-03-151,6641,6641,6601,6606001,660
2016-03-141,6641,6641,6601,6639001,663
2016-03-111,6531,6591,6531,6574001,657
2016-03-101,6591,6591,6501,6591,0001,659
2016-03-091,6591,6601,6481,6587001,658
2016-03-081,6591,6591,6501,6504001,650
2016-03-071,6551,6591,6451,6591,1001,659
2016-03-041,6471,6491,6451,6451,1001,645
2016-03-031,6471,6541,6471,6479001,647
2016-03-021,6551,6551,6461,6477001,647
2016-03-011,6501,6551,6441,6551,3001,655
2016-02-291,6601,6611,6551,6561,8001,656
2016-02-261,6591,6731,6591,6622,2001,662
2016-02-251,6651,6751,6551,65910,2001,659
2016-02-241,7501,7551,7461,7557,4001,755
2016-02-231,7501,7501,7471,7493,7001,749
2016-02-221,7401,7491,7351,7492,6001,749
2016-02-191,7501,7501,7411,7413,5001,741
2016-02-181,7451,7501,7451,7504,3001,750
2016-02-171,7421,7471,7371,7451,8001,745
2016-02-161,7361,7421,7361,7421,2001,742
2016-02-151,7351,7351,7271,7321,5001,732
2016-02-121,7201,7331,7011,7252,5001,725
2016-02-101,7391,7461,7251,7302,9001,730
2016-02-091,7451,7451,7311,7321,4001,732
2016-02-081,7351,7451,7301,7451,2001,745
2016-02-051,7441,7441,7261,7358001,735
2016-02-041,7251,7441,7251,7449001,744
2016-02-031,7301,7371,7221,7271,5001,727
2016-02-021,7421,7431,7261,7321,6001,732
2016-02-011,7391,7441,7271,7272,8001,727
2016-01-291,7061,7391,7051,7372,1001,737
2016-01-281,7201,7281,7151,7281,0001,728
2016-01-271,7071,7271,7071,7201,2001,720
2016-01-261,7391,7391,7021,7072,8001,707
2016-01-251,7141,7251,7141,7154,1001,715
2016-01-221,6751,7141,6751,7142,7001,714
2016-01-211,6801,7061,6801,6872,0001,687
2016-01-201,7141,7151,6881,6881,9001,688
2016-01-191,7101,7151,7101,7148001,714
2016-01-181,7251,7251,7001,7106,5001,710
2016-01-151,7341,7341,7251,7253001,725
2016-01-141,7291,7351,7091,7304,0001,730
2016-01-131,7251,7361,7221,7361,1001,736
2016-01-121,7421,7421,7201,7214,1001,721
2016-01-081,7311,7451,7301,7431,8001,743
2016-01-071,7361,7541,7331,7491,5001,749
2016-01-061,7501,7501,7401,7482,2001,748
2016-01-051,7501,7501,7481,7505001,750
2016-01-041,7501,7501,7441,7442,3001,744

分割・併合履歴 ： [2003-02-17]1株→1.2株