2653 イオン九州(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,052	2,060	2,052	2,059	1,500	2,059
2019-12-27	2,049	2,054	2,049	2,052	1,700	2,052
2019-12-26	2,037	2,047	2,037	2,042	1,100	2,042
2019-12-25	2,023	2,036	2,023	2,036	4,300	2,036
2019-12-24	2,027	2,027	2,023	2,023	500	2,023
2019-12-23	2,026	2,026	2,017	2,023	1,800	2,023
2019-12-20	2,015	2,026	2,015	2,022	800	2,022
2019-12-19	2,019	2,020	2,016	2,017	500	2,017
2019-12-18	2,027	2,030	2,019	2,019	3,700	2,019
2019-12-17	2,018	2,027	2,018	2,027	1,700	2,027
2019-12-16	2,013	2,020	2,013	2,016	2,500	2,016
2019-12-13	2,019	2,019	2,015	2,018	800	2,018
2019-12-12	2,022	2,022	2,018	2,018	4,900	2,018
2019-12-11	2,019	2,022	2,019	2,022	1,000	2,022
2019-12-10	2,013	2,016	2,011	2,012	3,100	2,012
2019-12-09	2,012	2,013	2,005	2,013	800	2,013
2019-12-06	2,005	2,007	2,005	2,007	400	2,007
2019-12-05	2,010	2,011	2,005	2,005	1,600	2,005
2019-12-04	2,006	2,012	2,006	2,012	600	2,012
2019-12-03	2,012	2,012	2,010	2,010	400	2,010
2019-12-02	2,010	2,011	2,010	2,010	1,100	2,010
2019-11-29	2,017	2,017	2,011	2,011	1,200	2,011
2019-11-28	2,023	2,023	2,014	2,017	1,300	2,017
2019-11-27	2,017	2,020	2,017	2,020	2,100	2,020
2019-11-26	2,019	2,019	2,017	2,017	900	2,017
2019-11-25	2,016	2,018	2,016	2,016	700	2,016
2019-11-22	2,017	2,017	2,012	2,015	700	2,015
2019-11-21	2,013	2,017	2,008	2,011	2,700	2,011
2019-11-20	2,021	2,021	2,014	2,014	900	2,014
2019-11-19	2,023	2,024	2,021	2,021	900	2,021
2019-11-18	2,025	2,027	2,021	2,021	4,200	2,021
2019-11-15	2,028	2,028	2,020	2,022	2,000	2,022
2019-11-14	2,023	2,029	2,020	2,029	2,200	2,029
2019-11-13	2,020	2,023	2,019	2,023	1,000	2,023
2019-11-12	2,017	2,025	2,017	2,021	1,100	2,021
2019-11-11	2,014	2,017	2,014	2,017	500	2,017
2019-11-08	2,012	2,017	2,012	2,017	200	2,017
2019-11-07	2,009	2,018	2,009	2,012	700	2,012
2019-11-06	2,015	2,015	2,010	2,015	800	2,015
2019-11-05	2,012	2,015	2,012	2,015	1,600	2,015
2019-11-01	2,017	2,017	2,006	2,011	500	2,011
2019-10-31	2,015	2,015	2,003	2,003	600	2,003
2019-10-30	2,010	2,010	2,004	2,004	600	2,004
2019-10-29	2,011	2,011	2,005	2,005	1,100	2,005
2019-10-28	2,014	2,014	2,007	2,010	2,900	2,010
2019-10-25	2,015	2,015	2,007	2,007	1,600	2,007
2019-10-24	2,011	2,011	2,007	2,007	400	2,007
2019-10-23	2,011	2,020	2,011	2,018	1,300	2,018
2019-10-21	2,006	2,010	2,006	2,010	400	2,010
2019-10-18	2,017	2,020	2,004	2,004	3,700	2,004
2019-10-17	2,015	2,017	2,015	2,017	4,500	2,017
2019-10-16	2,008	2,013	2,008	2,010	1,700	2,010
2019-10-15	1,992	2,003	1,991	2,003	2,800	2,003
2019-10-11	1,990	1,990	1,983	1,990	900	1,990
2019-10-10	1,980	1,984	1,980	1,984	300	1,984
2019-10-09	1,974	1,982	1,973	1,982	800	1,982
2019-10-08	1,989	1,989	1,969	1,977	1,700	1,977
2019-10-07	1,983	1,985	1,982	1,982	500	1,982
2019-10-04	1,983	1,983	1,981	1,981	1,000	1,981
2019-10-03	1,985	1,985	1,983	1,983	700	1,983
2019-10-02	1,987	1,987	1,986	1,986	500	1,986
2019-10-01	1,965	1,980	1,965	1,970	1,100	1,970
2019-09-30	1,975	1,975	1,952	1,975	1,500	1,975
2019-09-27	1,971	1,972	1,971	1,972	400	1,972
2019-09-26	1,969	1,974	1,969	1,971	700	1,971
2019-09-25	1,965	1,970	1,965	1,969	1,500	1,969
2019-09-24	1,965	1,965	1,959	1,965	1,100	1,965
2019-09-20	1,940	1,950	1,940	1,950	600	1,950
2019-09-19	1,945	1,945	1,945	1,945	400	1,945
2019-09-18	1,941	1,949	1,936	1,936	3,000	1,936
2019-09-17	1,950	1,950	1,937	1,941	1,300	1,941
2019-09-13	1,957	1,957	1,941	1,946	1,800	1,946
2019-09-12	1,932	1,944	1,932	1,944	900	1,944
2019-09-11	1,943	1,943	1,933	1,936	1,200	1,936
2019-09-10	1,953	1,953	1,943	1,943	600	1,943
2019-09-09	1,955	1,956	1,955	1,955	1,800	1,955
2019-09-06	1,950	1,952	1,950	1,950	2,700	1,950
2019-09-05	1,913	1,914	1,909	1,914	400	1,914
2019-09-04	1,908	1,913	1,908	1,908	500	1,908
2019-09-03	1,919	1,919	1,908	1,908	400	1,908
2019-09-02	1,941	1,941	1,908	1,908	500	1,908
2019-08-30	1,920	1,920	1,915	1,915	200	1,915
2019-08-29	1,892	1,898	1,892	1,895	800	1,895
2019-08-28	1,909	1,911	1,892	1,892	2,600	1,892
2019-08-27	1,894	1,915	1,894	1,908	1,000	1,908
2019-08-26	1,890	1,894	1,890	1,893	1,100	1,893
2019-08-23	1,886	1,890	1,886	1,890	600	1,890
2019-08-22	1,900	1,900	1,883	1,886	1,000	1,886
2019-08-21	1,878	1,895	1,878	1,895	200	1,895
2019-08-20	1,903	1,903	1,903	1,903	1,300	1,903
2019-08-19	1,899	1,903	1,899	1,903	2,300	1,903
2019-08-16	1,890	1,900	1,890	1,899	500	1,899
2019-08-15	1,884	1,890	1,874	1,890	800	1,890
2019-08-14	1,898	1,898	1,883	1,889	900	1,889
2019-08-13	1,866	1,880	1,866	1,880	800	1,880
2019-08-09	1,865	1,884	1,865	1,865	5,600	1,865
2019-08-08	1,910	1,910	1,905	1,905	400	1,905
2019-08-07	1,908	1,910	1,902	1,905	1,300	1,905
2019-08-06	1,932	1,934	1,901	1,910	1,900	1,910
2019-08-05	1,930	1,933	1,930	1,933	500	1,933
2019-08-02	1,949	1,949	1,935	1,935	400	1,935
2019-08-01	1,950	1,950	1,935	1,940	600	1,940
2019-07-31	1,935	1,945	1,935	1,945	400	1,945
2019-07-30	1,940	1,946	1,940	1,946	400	1,946
2019-07-29	1,962	1,963	1,918	1,936	2,900	1,936
2019-07-26	1,960	1,965	1,960	1,962	800	1,962
2019-07-25	1,959	1,964	1,957	1,959	2,000	1,959
2019-07-24	1,965	1,965	1,955	1,956	1,900	1,956
2019-07-23	1,961	1,977	1,961	1,967	1,200	1,967
2019-07-22	1,981	1,981	1,981	1,981	200	1,981
2019-07-19	2,004	2,004	1,982	1,982	2,800	1,982
2019-07-18	2,002	2,004	2,002	2,002	4,300	2,002
2019-07-17	2,003	2,003	2,001	2,002	700	2,002
2019-07-16	1,993	2,000	1,993	1,998	1,900	1,998
2019-07-12	1,993	1,993	1,993	1,993	2,900	1,993
2019-07-11	1,987	1,993	1,987	1,993	600	1,993
2019-07-10	1,985	1,985	1,983	1,983	700	1,983
2019-07-09	1,980	1,990	1,980	1,985	700	1,985
2019-07-08	1,980	1,982	1,976	1,978	900	1,978
2019-07-05	1,994	1,994	1,980	1,980	400	1,980
2019-07-04	1,963	1,975	1,963	1,965	400	1,965
2019-07-03	1,980	1,980	1,963	1,963	1,700	1,963
2019-07-02	1,995	1,996	1,978	1,978	1,000	1,978
2019-07-01	2,000	2,000	1,990	1,995	4,200	1,995
2019-06-28	1,999	1,999	1,998	1,998	300	1,998
2019-06-27	1,996	2,004	1,996	1,996	500	1,996
2019-06-26	1,995	1,995	1,995	1,995	200	1,995
2019-06-25	1,981	1,990	1,981	1,982	2,200	1,982
2019-06-24	2,000	2,000	1,981	1,981	1,400	1,981
2019-06-21	1,970	1,990	1,967	1,990	1,900	1,990
2019-06-20	1,980	1,980	1,970	1,970	600	1,970
2019-06-19	1,983	1,983	1,983	1,983	200	1,983
2019-06-18	1,997	2,002	1,987	1,987	5,000	1,987
2019-06-17	1,990	1,997	1,990	1,997	700	1,997
2019-06-14	1,990	1,990	1,990	1,990	600	1,990
2019-06-13	1,984	1,988	1,984	1,988	400	1,988
2019-06-12	1,980	1,984	1,980	1,984	700	1,984
2019-06-11	1,974	1,974	1,973	1,973	300	1,973
2019-06-10	1,974	1,974	1,974	1,974	100	1,974
2019-06-07	1,964	1,977	1,964	1,977	700	1,977
2019-06-06	1,956	1,956	1,956	1,956	200	1,956
2019-06-05	1,981	1,981	1,956	1,956	400	1,956
2019-06-04	1,983	1,983	1,983	1,983	300	1,983
2019-06-03	1,970	1,986	1,951	1,951	500	1,951
2019-05-31	1,986	1,990	1,979	1,979	2,600	1,979
2019-05-30	1,985	1,986	1,984	1,985	1,500	1,985
2019-05-29	1,984	1,984	1,984	1,984	400	1,984
2019-05-28	1,983	1,986	1,983	1,983	1,200	1,983
2019-05-27	1,983	1,987	1,982	1,983	1,800	1,983
2019-05-24	1,960	1,982	1,960	1,982	400	1,982
2019-05-23	1,965	1,965	1,964	1,964	300	1,964
2019-05-22	1,968	1,968	1,968	1,968	400	1,968
2019-05-21	1,975	1,975	1,966	1,968	2,300	1,968
2019-05-20	1,963	1,973	1,963	1,966	4,400	1,966
2019-05-17	1,948	1,963	1,946	1,963	1,300	1,963
2019-05-16	1,940	1,945	1,940	1,945	700	1,945
2019-05-15	1,925	1,930	1,921	1,930	1,900	1,930
2019-05-14	1,932	1,932	1,920	1,921	1,400	1,921
2019-05-13	1,931	1,937	1,930	1,937	600	1,937
2019-05-10	1,940	1,940	1,938	1,938	600	1,938
2019-05-09	1,940	1,947	1,940	1,940	800	1,940
2019-05-08	1,948	1,948	1,940	1,940	1,000	1,940
2019-05-07	1,940	1,940	1,940	1,940	1,000	1,940
2019-04-26	1,954	1,954	1,939	1,940	1,000	1,940
2019-04-25	1,918	1,923	1,918	1,918	1,100	1,918
2019-04-24	1,918	1,924	1,918	1,918	800	1,918
2019-04-23	1,912	1,918	1,910	1,918	1,100	1,918
2019-04-22	1,934	1,934	1,910	1,918	1,200	1,918
2019-04-19	1,956	1,956	1,933	1,934	2,100	1,934
2019-04-18	1,936	1,945	1,935	1,935	3,000	1,935
2019-04-17	1,931	1,940	1,931	1,935	1,500	1,935
2019-04-16	1,910	1,928	1,910	1,928	400	1,928
2019-04-15	1,907	1,928	1,906	1,910	1,000	1,910
2019-04-12	1,910	1,910	1,906	1,906	700	1,906
2019-04-11	1,918	1,933	1,910	1,910	2,500	1,910
2019-04-10	1,911	1,921	1,911	1,918	2,700	1,918
2019-04-09	1,953	1,960	1,950	1,951	1,900	1,951
2019-04-08	1,972	1,972	1,951	1,951	1,100	1,951
2019-04-05	1,972	1,972	1,972	1,972	200	1,972
2019-04-04	1,981	1,981	1,960	1,972	700	1,972
2019-04-03	1,971	1,971	1,950	1,965	2,700	1,965
2019-04-02	1,985	1,988	1,984	1,987	700	1,987
2019-04-01	1,975	1,984	1,975	1,984	2,300	1,984
2019-03-29	1,990	1,990	1,975	1,975	900	1,975
2019-03-28	1,989	1,998	1,989	1,998	400	1,998
2019-03-27	1,972	1,989	1,972	1,989	800	1,989
2019-03-26	1,982	1,987	1,968	1,968	1,900	1,968
2019-03-25	2,000	2,000	1,981	1,982	2,700	1,982
2019-03-22	2,001	2,014	2,000	2,000	1,200	2,000
2019-03-20	2,015	2,020	2,008	2,015	900	2,015
2019-03-19	2,016	2,020	2,008	2,014	1,200	2,014
2019-03-18	2,010	2,010	1,981	2,000	3,600	2,000
2019-03-15	1,995	2,010	1,995	2,010	2,100	2,010
2019-03-14	1,976	1,995	1,976	1,995	1,400	1,995
2019-03-13	1,981	1,985	1,972	1,975	2,700	1,975
2019-03-12	1,973	1,985	1,973	1,982	2,000	1,982
2019-03-11	1,951	1,979	1,951	1,959	2,000	1,959
2019-03-08	1,981	1,981	1,950	1,951	4,000	1,951
2019-03-07	2,000	2,000	1,991	1,995	2,800	1,995
2019-03-06	2,009	2,009	2,000	2,000	2,200	2,000
2019-03-05	2,023	2,040	2,004	2,010	1,900	2,010
2019-03-04	2,050	2,050	2,010	2,023	3,700	2,023
2019-03-01	2,075	2,075	2,051	2,051	1,900	2,051
2019-02-28	2,079	2,079	2,063	2,076	2,200	2,076
2019-02-27	2,061	2,075	2,055	2,064	3,300	2,064
2019-02-26	2,075	2,100	2,065	2,065	14,100	2,065
2019-02-25	2,185	2,190	2,181	2,185	12,600	2,185
2019-02-22	2,176	2,180	2,175	2,180	4,100	2,180
2019-02-21	2,170	2,176	2,161	2,176	2,600	2,176
2019-02-20	2,157	2,170	2,157	2,170	2,800	2,170
2019-02-19	2,149	2,157	2,147	2,157	5,200	2,157
2019-02-18	2,139	2,147	2,139	2,145	2,700	2,145
2019-02-15	2,138	2,139	2,135	2,136	2,100	2,136
2019-02-14	2,134	2,139	2,130	2,138	2,400	2,138
2019-02-13	2,133	2,137	2,133	2,133	1,500	2,133
2019-02-12	2,130	2,132	2,125	2,130	3,500	2,130
2019-02-08	2,134	2,135	2,130	2,130	2,500	2,130
2019-02-07	2,134	2,134	2,130	2,131	1,700	2,131
2019-02-06	2,126	2,133	2,126	2,130	1,800	2,130
2019-02-05	2,124	2,132	2,124	2,131	1,100	2,131
2019-02-04	2,121	2,137	2,121	2,124	3,200	2,124
2019-02-01	2,126	2,126	2,120	2,120	2,400	2,120
2019-01-31	2,138	2,142	2,127	2,127	2,800	2,127
2019-01-30	2,148	2,148	2,139	2,139	1,100	2,139
2019-01-29	2,143	2,145	2,141	2,144	1,500	2,144
2019-01-28	2,145	2,145	2,142	2,144	2,300	2,144
2019-01-25	2,146	2,150	2,146	2,149	2,500	2,149
2019-01-24	2,148	2,148	2,146	2,146	200	2,146
2019-01-23	2,149	2,150	2,142	2,150	1,500	2,150
2019-01-22	2,148	2,148	2,142	2,142	1,400	2,142
2019-01-21	2,146	2,170	2,145	2,146	1,400	2,146
2019-01-18	2,160	2,169	2,144	2,144	5,300	2,144
2019-01-17	2,152	2,173	2,152	2,160	2,300	2,160
2019-01-16	2,149	2,150	2,145	2,150	1,500	2,150
2019-01-15	2,140	2,147	2,127	2,145	1,900	2,145
2019-01-11	2,148	2,150	2,132	2,147	1,700	2,147
2019-01-10	2,117	2,149	2,117	2,130	2,400	2,130
2019-01-09	2,142	2,150	2,140	2,145	2,300	2,145
2019-01-08	2,147	2,179	2,147	2,150	2,000	2,150
2019-01-07	2,138	2,148	2,135	2,148	1,800	2,148
2019-01-04	2,064	2,119	2,064	2,117	2,200	2,117

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