2653 イオン九州(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,096	2,123	2,096	2,114	2,500	2,114
2018-12-27	2,100	2,100	2,086	2,094	1,600	2,094
2018-12-26	1,998	2,099	1,998	2,038	2,500	2,038
2018-12-25	2,002	2,002	1,975	1,995	7,700	1,995
2018-12-21	2,111	2,150	2,033	2,037	4,100	2,037
2018-12-20	2,131	2,182	2,100	2,101	4,200	2,101
2018-12-19	2,186	2,189	2,130	2,131	2,200	2,131
2018-12-18	2,197	2,197	2,180	2,180	3,100	2,180
2018-12-17	2,173	2,198	2,173	2,197	3,500	2,197
2018-12-14	2,180	2,198	2,169	2,190	2,700	2,190
2018-12-13	2,165	2,179	2,165	2,179	4,200	2,179
2018-12-12	2,126	2,165	2,126	2,165	2,500	2,165
2018-12-11	2,151	2,151	2,125	2,125	1,900	2,125
2018-12-10	2,160	2,160	2,151	2,151	1,300	2,151
2018-12-07	2,160	2,180	2,159	2,161	2,400	2,161
2018-12-06	2,158	2,159	2,155	2,159	1,100	2,159
2018-12-05	2,132	2,155	2,132	2,155	1,200	2,155
2018-12-04	2,140	2,150	2,140	2,150	1,100	2,150
2018-12-03	2,132	2,149	2,132	2,149	700	2,149
2018-11-30	2,132	2,150	2,132	2,133	700	2,133
2018-11-29	2,132	2,145	2,132	2,132	800	2,132
2018-11-28	2,145	2,150	2,132	2,132	2,300	2,132
2018-11-27	2,124	2,135	2,117	2,135	1,600	2,135
2018-11-26	2,122	2,124	2,122	2,124	2,200	2,124
2018-11-22	2,121	2,123	2,103	2,122	700	2,122
2018-11-21	2,091	2,132	2,091	2,098	1,600	2,098
2018-11-20	2,118	2,118	2,090	2,090	1,200	2,090
2018-11-19	2,132	2,139	2,081	2,087	6,400	2,087
2018-11-16	2,133	2,134	2,121	2,132	3,000	2,132
2018-11-15	2,102	2,120	2,102	2,120	1,100	2,120
2018-11-14	2,109	2,128	2,100	2,102	1,900	2,102
2018-11-13	2,090	2,107	2,089	2,107	1,300	2,107
2018-11-12	2,104	2,106	2,089	2,089	1,600	2,089
2018-11-09	2,078	2,108	2,078	2,080	300	2,080
2018-11-08	2,090	2,110	2,078	2,078	1,400	2,078
2018-11-07	2,070	2,094	2,070	2,075	1,000	2,075
2018-11-06	2,080	2,084	2,069	2,084	1,500	2,084
2018-11-05	2,086	2,130	2,080	2,080	1,300	2,080
2018-11-02	2,059	2,087	2,059	2,086	900	2,086
2018-11-01	2,049	2,075	2,046	2,047	700	2,047
2018-10-31	2,030	2,049	2,030	2,049	1,700	2,049
2018-10-30	2,051	2,051	2,030	2,045	1,700	2,045
2018-10-29	2,086	2,102	2,051	2,051	3,300	2,051
2018-10-26	2,123	2,123	2,100	2,100	2,400	2,100
2018-10-25	2,146	2,147	2,120	2,138	4,900	2,138
2018-10-24	2,124	2,149	2,124	2,145	1,500	2,145
2018-10-23	2,122	2,149	2,122	2,124	1,200	2,124
2018-10-22	2,160	2,160	2,118	2,121	2,300	2,121
2018-10-19	2,170	2,170	2,155	2,160	3,900	2,160
2018-10-18	2,133	2,145	2,132	2,145	4,300	2,145
2018-10-17	2,124	2,131	2,122	2,130	2,300	2,130
2018-10-16	2,110	2,128	2,110	2,120	3,100	2,120
2018-10-15	2,099	2,106	2,099	2,104	1,600	2,104
2018-10-12	2,071	2,095	2,071	2,095	2,100	2,095
2018-10-11	2,070	2,090	2,070	2,086	3,600	2,086
2018-10-10	2,083	2,098	2,083	2,090	1,100	2,090
2018-10-09	2,085	2,085	2,081	2,081	400	2,081
2018-10-05	2,081	2,091	2,081	2,081	800	2,081
2018-10-04	2,081	2,098	2,080	2,081	600	2,081
2018-10-03	2,096	2,098	2,082	2,085	900	2,085
2018-10-02	2,099	2,100	2,096	2,096	4,200	2,096
2018-10-01	2,099	2,099	2,083	2,097	1,400	2,097
2018-09-28	2,091	2,091	2,070	2,070	900	2,070
2018-09-27	2,095	2,098	2,091	2,091	2,300	2,091
2018-09-26	2,100	2,100	2,093	2,095	2,000	2,095
2018-09-25	2,093	2,100	2,093	2,093	2,700	2,093
2018-09-21	2,076	2,098	2,075	2,093	2,300	2,093
2018-09-20	2,066	2,080	2,066	2,074	500	2,074
2018-09-19	2,062	2,085	2,061	2,065	1,300	2,065
2018-09-18	2,068	2,080	2,061	2,061	6,000	2,061
2018-09-14	2,060	2,068	2,060	2,068	2,700	2,068
2018-09-13	2,037	2,050	2,037	2,048	1,300	2,048
2018-09-12	2,030	2,049	2,027	2,037	4,100	2,037
2018-09-11	2,014	2,025	2,014	2,024	900	2,024
2018-09-10	2,021	2,025	2,017	2,019	1,600	2,019
2018-09-07	2,010	2,022	2,010	2,021	800	2,021
2018-09-06	2,006	2,023	2,006	2,023	1,700	2,023
2018-09-05	2,003	2,018	2,003	2,010	700	2,010
2018-09-04	2,015	2,017	2,003	2,004	1,100	2,004
2018-09-03	2,000	2,015	2,000	2,015	1,200	2,015
2018-08-31	2,010	2,010	2,000	2,000	700	2,000
2018-08-30	1,999	2,010	1,996	1,996	1,100	1,996
2018-08-29	1,999	2,000	1,990	1,999	2,500	1,999
2018-08-28	1,999	2,003	1,999	1,999	3,000	1,999
2018-08-27	1,991	1,999	1,991	1,999	1,100	1,999
2018-08-24	2,000	2,000	1,991	1,991	1,400	1,991
2018-08-23	2,000	2,001	1,990	2,001	1,200	2,001
2018-08-22	1,990	1,990	1,990	1,990	500	1,990
2018-08-21	2,000	2,000	1,985	1,994	900	1,994
2018-08-20	1,997	1,999	1,997	1,997	3,100	1,997
2018-08-17	1,985	1,997	1,985	1,997	1,500	1,997
2018-08-16	1,976	1,998	1,969	1,990	2,300	1,990
2018-08-15	1,981	1,981	1,970	1,981	1,100	1,981
2018-08-14	1,970	1,971	1,970	1,971	500	1,971
2018-08-13	1,981	1,981	1,975	1,981	700	1,981
2018-08-10	1,981	1,981	1,981	1,981	400	1,981
2018-08-09	1,981	1,981	1,980	1,980	400	1,980
2018-08-08	1,987	1,987	1,981	1,981	400	1,981
2018-08-07	1,972	1,989	1,972	1,989	200	1,989
2018-08-06	1,980	1,980	1,972	1,972	700	1,972
2018-08-03	1,968	1,992	1,968	1,980	800	1,980
2018-08-02	1,985	1,994	1,980	1,991	1,400	1,991
2018-08-01	1,990	1,990	1,990	1,990	900	1,990
2018-07-31	1,992	1,994	1,992	1,992	800	1,992
2018-07-30	1,992	1,993	1,992	1,992	600	1,992
2018-07-27	1,987	1,999	1,987	1,992	700	1,992
2018-07-26	1,975	1,987	1,975	1,986	800	1,986
2018-07-25	1,955	1,975	1,955	1,975	1,500	1,975
2018-07-24	1,955	1,955	1,955	1,955	100	1,955
2018-07-23	1,950	1,965	1,943	1,965	1,000	1,965
2018-07-20	1,975	1,976	1,953	1,953	1,600	1,953
2018-07-19	2,000	2,020	1,975	1,975	4,600	1,975
2018-07-18	1,973	1,978	1,973	1,978	2,100	1,978
2018-07-17	1,972	1,987	1,972	1,973	4,900	1,973
2018-07-13	1,969	1,984	1,969	1,972	4,300	1,972
2018-07-12	1,948	1,963	1,948	1,963	1,000	1,963
2018-07-11	1,951	1,959	1,940	1,947	2,000	1,947
2018-07-10	1,941	1,960	1,941	1,950	800	1,950
2018-07-09	1,916	1,941	1,916	1,941	1,000	1,941
2018-07-06	1,935	1,948	1,900	1,912	4,500	1,912
2018-07-05	1,923	1,933	1,920	1,930	700	1,930
2018-07-04	1,925	1,930	1,919	1,923	1,400	1,923
2018-07-03	1,948	1,948	1,911	1,917	2,400	1,917
2018-07-02	1,950	1,950	1,940	1,940	1,100	1,940
2018-06-29	1,970	1,970	1,950	1,957	1,600	1,957
2018-06-28	1,954	1,954	1,950	1,954	500	1,954
2018-06-27	1,944	1,945	1,938	1,940	600	1,940
2018-06-26	1,954	1,954	1,934	1,936	2,000	1,936
2018-06-25	1,970	1,970	1,955	1,955	5,900	1,955
2018-06-22	1,970	1,970	1,970	1,970	100	1,970
2018-06-21	1,967	1,967	1,959	1,960	700	1,960
2018-06-20	1,972	1,980	1,964	1,967	1,400	1,967
2018-06-19	1,971	1,979	1,966	1,979	1,300	1,979
2018-06-18	1,960	1,980	1,960	1,970	5,500	1,970
2018-06-15	1,956	1,960	1,950	1,960	1,600	1,960
2018-06-14	1,950	1,956	1,946	1,956	2,200	1,956
2018-06-13	1,949	1,950	1,947	1,948	700	1,948
2018-06-12	1,953	1,953	1,944	1,944	1,100	1,944
2018-06-11	1,936	1,950	1,936	1,950	3,400	1,950
2018-06-08	1,937	1,940	1,935	1,940	600	1,940
2018-06-07	1,943	1,943	1,937	1,937	400	1,937
2018-06-06	1,929	1,937	1,929	1,937	300	1,937
2018-06-05	1,930	1,949	1,930	1,945	1,500	1,945
2018-06-04	1,942	1,942	1,942	1,942	700	1,942
2018-06-01	1,925	1,925	1,912	1,925	800	1,925
2018-05-31	1,913	1,927	1,913	1,925	600	1,925
2018-05-30	1,907	1,920	1,907	1,911	1,500	1,911
2018-05-29	1,948	1,948	1,900	1,920	6,600	1,920
2018-05-28	1,937	1,948	1,937	1,948	500	1,948
2018-05-25	1,931	1,947	1,931	1,936	1,000	1,936
2018-05-24	1,945	1,945	1,921	1,930	1,900	1,930
2018-05-23	1,941	1,945	1,935	1,940	800	1,940
2018-05-22	1,941	1,941	1,935	1,941	1,200	1,941
2018-05-21	1,981	1,981	1,941	1,941	5,700	1,941
2018-05-18	1,929	1,941	1,929	1,941	2,600	1,941
2018-05-17	1,919	1,924	1,918	1,922	4,400	1,922
2018-05-16	1,937	1,938	1,932	1,934	1,700	1,934
2018-05-15	1,935	1,937	1,930	1,936	2,200	1,936
2018-05-14	1,919	1,935	1,919	1,935	1,800	1,935
2018-05-11	1,910	1,919	1,910	1,913	900	1,913
2018-05-10	1,909	1,919	1,909	1,909	1,300	1,909
2018-05-09	1,910	1,919	1,909	1,909	1,000	1,909
2018-05-08	1,910	1,913	1,907	1,913	2,000	1,913
2018-05-07	1,908	1,910	1,908	1,909	1,200	1,909
2018-05-02	1,907	1,908	1,907	1,908	700	1,908
2018-05-01	1,908	1,908	1,903	1,903	2,200	1,903
2018-04-27	1,907	1,907	1,902	1,907	2,500	1,907
2018-04-26	1,908	1,908	1,900	1,907	1,200	1,907
2018-04-25	1,897	1,900	1,897	1,900	800	1,900
2018-04-24	1,901	1,902	1,897	1,897	1,200	1,897
2018-04-23	1,898	1,899	1,897	1,898	600	1,898
2018-04-20	1,880	1,898	1,880	1,897	1,300	1,897
2018-04-19	1,898	1,898	1,860	1,881	3,400	1,881
2018-04-18	1,898	1,902	1,898	1,898	3,100	1,898
2018-04-17	1,890	1,898	1,889	1,898	1,200	1,898
2018-04-16	1,902	1,908	1,886	1,886	2,700	1,886
2018-04-13	1,894	1,900	1,892	1,900	600	1,900
2018-04-12	1,898	1,901	1,894	1,894	1,900	1,894
2018-04-11	1,895	1,898	1,889	1,898	700	1,898
2018-04-10	1,891	1,895	1,883	1,889	1,800	1,889
2018-04-09	1,900	1,900	1,887	1,895	1,800	1,895
2018-04-06	1,895	1,895	1,891	1,895	800	1,895
2018-04-05	1,899	1,899	1,885	1,887	800	1,887
2018-04-04	1,885	1,900	1,885	1,886	4,500	1,886
2018-04-03	1,889	1,889	1,889	1,889	400	1,889
2018-03-30	1,907	1,907	1,881	1,890	600	1,890
2018-03-29	1,909	1,909	1,878	1,878	900	1,878
2018-03-28	1,865	1,885	1,865	1,879	3,000	1,879
2018-03-27	1,875	1,875	1,865	1,865	900	1,865
2018-03-26	1,876	1,877	1,874	1,874	3,000	1,874
2018-03-23	1,879	1,879	1,871	1,876	1,100	1,876
2018-03-22	1,902	1,902	1,877	1,881	1,300	1,881
2018-03-20	1,868	1,887	1,868	1,877	1,100	1,877
2018-03-19	1,900	1,900	1,876	1,876	4,900	1,876
2018-03-16	1,905	1,907	1,891	1,891	1,800	1,891
2018-03-15	1,915	1,915	1,900	1,902	1,000	1,902
2018-03-14	1,905	1,909	1,899	1,899	1,200	1,899
2018-03-13	1,911	1,922	1,905	1,920	5,000	1,920
2018-03-12	1,905	1,912	1,896	1,912	1,400	1,912
2018-03-09	1,900	1,905	1,851	1,905	3,700	1,905
2018-03-08	1,899	1,899	1,890	1,895	800	1,895
2018-03-07	1,895	1,896	1,893	1,896	500	1,896
2018-03-06	1,874	1,880	1,874	1,874	1,900	1,874
2018-03-05	1,900	1,900	1,851	1,874	4,000	1,874
2018-03-02	1,921	1,921	1,900	1,900	3,300	1,900
2018-03-01	1,950	1,950	1,925	1,926	1,900	1,926
2018-02-28	1,973	1,974	1,951	1,952	3,300	1,952
2018-02-27	1,980	1,981	1,969	1,970	3,300	1,970
2018-02-26	1,997	2,000	1,970	1,978	23,200	1,978
2018-02-23	2,145	2,147	2,116	2,116	17,400	2,116
2018-02-22	2,141	2,144	2,139	2,143	5,400	2,143
2018-02-21	2,126	2,139	2,126	2,139	5,400	2,139
2018-02-20	2,149	2,149	2,106	2,123	5,800	2,123
2018-02-19	2,082	2,100	2,082	2,100	5,600	2,100
2018-02-16	2,062	2,081	2,062	2,081	2,600	2,081
2018-02-15	2,079	2,079	2,060	2,061	1,200	2,061
2018-02-14	2,080	2,080	2,060	2,070	1,900	2,070
2018-02-13	2,090	2,093	2,043	2,069	4,100	2,069
2018-02-09	2,051	2,079	2,020	2,040	5,500	2,040
2018-02-08	2,077	2,087	2,072	2,085	2,700	2,085
2018-02-07	2,094	2,094	2,061	2,077	5,600	2,077
2018-02-06	2,020	2,071	1,974	2,020	19,700	2,020
2018-02-05	2,115	2,116	2,082	2,115	6,200	2,115
2018-02-02	2,120	2,120	2,100	2,117	4,800	2,117
2018-02-01	2,114	2,139	2,114	2,131	3,700	2,131
2018-01-31	2,113	2,134	2,110	2,112	5,500	2,112
2018-01-30	2,138	2,142	2,115	2,121	12,100	2,121
2018-01-29	2,210	2,210	2,150	2,179	6,200	2,179
2018-01-26	2,239	2,239	2,215	2,215	4,000	2,215
2018-01-25	2,240	2,249	2,212	2,239	7,000	2,239
2018-01-24	2,250	2,250	2,238	2,240	3,700	2,240
2018-01-23	2,230	2,250	2,202	2,250	6,500	2,250
2018-01-22	2,118	2,250	2,118	2,200	10,000	2,200
2018-01-19	2,167	2,200	2,112	2,113	8,000	2,113
2018-01-18	2,090	2,119	2,071	2,104	6,000	2,104
2018-01-17	2,047	2,055	2,034	2,055	2,400	2,055
2018-01-16	2,039	2,049	2,033	2,042	3,800	2,042
2018-01-15	2,000	2,030	2,000	2,013	6,000	2,013
2018-01-12	1,980	1,987	1,974	1,987	3,700	1,987
2018-01-11	1,955	1,971	1,950	1,971	1,300	1,971
2018-01-10	1,948	1,950	1,941	1,949	4,600	1,949
2018-01-09	1,930	1,948	1,926	1,945	3,400	1,945
2018-01-05	1,919	1,924	1,913	1,923	2,200	1,923
2018-01-04	1,902	1,928	1,895	1,911	4,100	1,911

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